Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
144.96
-0.90 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
147.85
+2.89 (1.99%)
After-hours: Dec 5, 2025, 7:35 PM EST

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025145.89146.96144.91144.96144.96-0.62%2,461,092
Dec 4, 2025147.61149.14145.50145.86145.86-1.79%2,356,695
Dec 3, 2025147.68149.64147.60148.52148.520.61%2,246,894
Dec 2, 2025150.89151.00146.94147.62147.62-2.00%1,781,324
Dec 1, 2025153.17153.43150.10150.64149.93-1.68%3,536,407
Nov 28, 2025153.06154.51153.06153.21152.49-0.38%923,323
Nov 26, 2025154.00155.23153.80153.80153.08-0.13%1,833,331
Nov 25, 2025152.00154.08151.12154.00153.271.93%2,409,670
Nov 24, 2025153.11153.25150.58151.08150.37-1.24%3,656,944
Nov 21, 2025149.87153.39149.87152.98152.262.53%2,468,267
Nov 20, 2025148.64150.68148.04149.21148.510.60%1,370,864
Nov 19, 2025148.89149.72147.82148.32147.62-0.34%1,168,436
Nov 18, 2025148.23149.58147.94148.82148.120.53%1,758,302
Nov 17, 2025149.00149.75148.00148.03147.33-0.66%2,783,806
Nov 14, 2025149.95150.68148.64149.02148.32-0.47%1,955,208
Nov 13, 2025150.35150.65149.03149.73149.020.24%1,876,990
Nov 12, 2025150.31151.10148.62149.37148.67-0.92%2,158,981
Nov 11, 2025149.08150.93148.81150.75150.041.68%1,609,851
Nov 10, 2025148.16149.25147.32148.26147.56-0.58%2,142,126
Nov 7, 2025148.37149.41147.72149.12148.421.02%2,415,565
Nov 6, 2025148.81150.18146.40147.61146.91-1.19%2,713,248
Nov 5, 2025154.27154.27147.65149.39148.69-0.11%3,277,274
Nov 4, 2025146.23149.92143.14149.55148.857.30%5,598,495
Nov 3, 2025138.21140.44137.50139.38138.720.85%3,632,591
Oct 31, 2025138.42138.46137.33138.21137.56-0.61%2,422,808
Oct 30, 2025139.05140.03137.37139.06138.40-0.09%2,065,527
Oct 29, 2025140.26140.59138.29139.19138.53-1.35%1,620,806
Oct 28, 2025142.21143.18141.05141.09140.43-1.32%1,451,399
Oct 27, 2025143.61144.38142.03142.98142.31-0.27%1,743,828
Oct 24, 2025146.07147.21143.14143.36142.68-2.06%1,289,107
Oct 23, 2025147.43147.98145.23146.37145.68-0.69%1,238,218
Oct 22, 2025148.80149.53147.22147.38146.69-0.77%1,180,537
Oct 21, 2025148.14149.10147.14148.53147.830.25%1,491,803
Oct 20, 2025145.53148.55145.35148.16147.462.00%1,992,055
Oct 17, 2025143.77146.24143.22145.25144.571.30%1,503,060
Oct 16, 2025144.23144.48142.21143.38142.70-0.78%1,497,967
Oct 15, 2025143.97146.04143.61144.51143.830.37%1,492,918
Oct 14, 2025139.65144.62139.29143.98143.302.50%2,096,060
Oct 13, 2025141.07142.11139.86140.47139.81-0.81%2,168,001
Oct 10, 2025144.39144.39141.29141.62140.95-0.75%2,055,300
Oct 9, 2025145.36146.30142.68142.69142.02-2.29%1,371,008
Oct 8, 2025146.37146.71145.24146.03145.34-0.47%1,150,601
Oct 7, 2025148.34148.53144.75146.72146.03-1.38%1,657,106
Oct 6, 2025150.09150.67148.61148.78148.08-1.27%1,394,964
Oct 3, 2025150.99151.23149.83150.69149.98-0.44%1,288,535
Oct 2, 2025152.29153.05150.74151.35150.64-1.20%1,800,754
Oct 1, 2025152.59153.75151.21153.19152.470.78%1,991,509
Sep 30, 2025153.62154.47151.86152.00151.28-1.26%1,898,762
Sep 29, 2025153.51155.05152.75153.94153.210.81%1,742,682
Sep 26, 2025150.73152.82150.58152.70151.981.52%1,208,661
Sep 25, 2025149.31151.09149.31150.41149.700.64%1,442,639
Sep 24, 2025148.84149.54146.96149.45148.750.01%2,808,360
Sep 23, 2025148.41149.72147.04149.44148.740.11%1,616,456
Sep 22, 2025145.62149.60145.49149.27148.572.48%1,939,231
Sep 19, 2025145.32146.95145.12145.66144.970.28%3,068,593
Sep 18, 2025146.63147.84144.80145.26144.58-2.02%1,747,387
Sep 17, 2025148.34150.08147.89148.26147.560.17%2,042,693
Sep 16, 2025148.90149.92147.21148.01147.31-0.60%2,370,593
Sep 15, 2025149.80150.32148.90148.90148.20-0.39%2,605,429
Sep 12, 2025149.00150.53148.52149.49148.790.23%1,809,477
Sep 11, 2025146.70149.58146.12149.14148.442.14%2,609,698
Sep 10, 2025145.42147.06144.80146.02145.330.16%1,947,136
Sep 9, 2025147.61148.10145.66145.78145.09-1.49%1,637,792
Sep 8, 2025144.00148.04143.23147.99147.292.36%2,187,676
Sep 5, 2025143.74146.11143.74144.58143.900.63%1,455,825
Sep 4, 2025144.66145.36142.35143.67142.99-0.61%1,484,375
Sep 3, 2025144.72145.02143.90144.55143.87-0.61%1,539,132
Sep 2, 2025145.27146.18144.31145.44144.75-1.04%1,619,041
Aug 29, 2025145.41147.35145.40146.97145.571.03%1,473,397
Aug 28, 2025145.13145.73143.98145.47144.080.10%1,616,976
Aug 27, 2025146.96147.18144.96145.33143.95-1.16%1,812,874
Aug 26, 2025146.92147.97145.98147.03145.630.10%1,664,964
Aug 25, 2025148.19148.68146.68146.89145.49-0.66%1,404,464
Aug 22, 2025148.60149.96147.40147.87146.46-0.09%1,995,361
Aug 21, 2025148.68149.05147.59148.01146.60-0.89%1,943,772
Aug 20, 2025152.98152.98147.55149.34147.92-1.76%2,606,883
Aug 19, 2025149.30153.07149.28152.01150.561.79%1,952,784
Aug 18, 2025148.19151.11147.90149.34147.920.78%2,182,850
Aug 15, 2025146.84149.11146.45148.18146.770.96%2,604,287
Aug 14, 2025144.49146.99143.45146.77145.371.37%1,832,905
Aug 13, 2025141.83144.81141.50144.79143.411.90%1,845,003
Aug 12, 2025141.60142.51140.30142.09140.740.58%1,606,795
Aug 11, 2025141.50142.55140.96141.27139.92-0.01%1,825,040
Aug 8, 2025141.83142.89140.95141.28139.93-0.90%2,263,370
Aug 7, 2025142.05143.32141.01142.56141.200.86%2,066,898
Aug 6, 2025139.74142.36139.06141.34139.991.32%2,685,260
Aug 5, 2025144.50147.00139.31139.50138.17-5.10%5,141,705
Aug 4, 2025145.08147.76144.67147.00145.601.13%3,350,072
Aug 1, 2025145.67146.06144.22145.36143.980.84%1,930,683
Jul 31, 2025145.98147.37144.11144.15142.78-1.93%2,653,526
Jul 30, 2025145.56147.32145.16146.99145.591.25%1,643,838
Jul 29, 2025144.51145.23143.49145.18143.800.62%2,472,598
Jul 28, 2025145.84146.59144.26144.29142.92-1.64%1,658,198
Jul 25, 2025145.89147.07145.09146.70145.300.60%1,152,556
Jul 24, 2025146.37148.19145.83145.83144.44-1.33%1,489,192
Jul 23, 2025148.66149.00147.00147.79146.38-0.50%1,186,930
Jul 22, 2025145.56148.53145.56148.53147.122.08%1,450,967
Jul 21, 2025150.02150.05144.89145.51144.12-2.32%2,512,031
Jul 18, 2025148.33149.60147.93148.96147.540.59%1,597,284
Jul 17, 2025146.10148.46145.78148.08146.671.33%1,427,772