Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
156.46
+1.29 (0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
155.98
-0.48 (-0.31%)
Pre-market: Apr 29, 2026, 6:31 AM EDT

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026156.28158.35155.07156.46156.460.83%3,012,128
Apr 27, 2026159.00159.15154.66155.17155.17-3.19%2,853,727
Apr 24, 2026160.00160.61158.82160.28160.28-0.28%1,147,227
Apr 23, 2026160.05161.67159.70160.73160.731.05%1,118,529
Apr 22, 2026160.68161.70158.80159.06159.06-0.80%1,789,453
Apr 21, 2026161.64162.45159.47160.34160.34-0.91%1,442,503
Apr 20, 2026163.67164.16161.47161.82161.82-0.60%1,447,544
Apr 17, 2026159.69163.32159.69162.79162.792.05%1,252,589
Apr 16, 2026161.48162.61158.37159.52159.52-1.49%1,612,855
Apr 15, 2026161.05162.15160.58161.94161.940.23%1,256,214
Apr 14, 2026160.74162.37160.21161.57161.570.09%1,268,034
Apr 13, 2026161.77161.77159.49161.43161.43-0.20%1,001,585
Apr 10, 2026160.69161.80159.76161.76161.760.60%1,458,334
Apr 9, 2026159.48161.53159.48160.79160.790.22%1,181,525
Apr 8, 2026158.00161.14157.80160.43160.432.23%1,213,154
Apr 7, 2026157.39158.15156.49156.93156.93-0.27%1,571,115
Apr 6, 2026155.01157.94154.96157.36157.360.81%985,580
Apr 2, 2026152.50156.34151.91156.09156.091.55%1,041,698
Apr 1, 2026157.19157.19152.61153.70153.70-1.14%1,363,537
Mar 31, 2026156.02156.99152.59155.48155.480.58%1,693,019
Mar 30, 2026155.19156.31152.90154.59154.590.41%1,265,008
Mar 27, 2026156.28157.40153.13153.96153.96-1.40%1,696,504
Mar 26, 2026158.86159.65156.10156.14156.14-1.90%2,033,982
Mar 25, 2026160.16161.76158.33159.16159.16-0.17%1,426,397
Mar 24, 2026157.56159.92157.11159.43159.430.56%1,317,802
Mar 23, 2026159.72160.09157.38158.54158.541.36%1,769,568
Mar 20, 2026156.57157.91155.49156.41156.410.10%3,483,275
Mar 19, 2026157.91159.26156.25156.25156.25-1.79%1,829,603
Mar 18, 2026162.00162.30158.96159.10159.10-2.80%1,668,630
Mar 17, 2026162.76165.27161.98163.69163.691.18%2,063,599
Mar 16, 2026161.60163.70161.06161.78161.780.86%2,527,042
Mar 13, 2026159.72161.32158.80160.40160.401.22%1,119,265
Mar 12, 2026155.42159.55155.00158.46158.461.19%1,706,640
Mar 11, 2026158.77159.00155.43156.60156.60-1.63%1,491,006
Mar 10, 2026158.59161.11157.09159.20159.20-0.41%1,533,405
Mar 9, 2026158.87160.06156.60159.85159.85-0.09%1,505,530
Mar 6, 2026157.57160.27156.00160.00160.000.87%1,442,831
Mar 5, 2026157.50158.62156.75158.62158.62-0.23%2,007,063
Mar 4, 2026160.07160.25158.30158.99158.99-0.93%1,569,832
Mar 3, 2026161.16161.65158.53160.48160.48-1.50%2,106,534
Mar 2, 2026167.23167.23162.29162.92162.92-3.12%1,667,347
Feb 27, 2026165.70169.25164.56168.16168.161.48%1,843,187
Feb 26, 2026166.40166.82164.73165.71165.710.29%1,605,414
Feb 25, 2026166.02167.60164.15165.23165.23-0.43%2,493,338
Feb 24, 2026167.00169.39165.33165.95165.95-0.30%1,713,113
Feb 23, 2026163.44166.98163.44166.45166.451.91%2,542,027
Feb 20, 2026163.00163.53161.91163.33163.33-0.09%1,889,593
Feb 19, 2026162.91163.62162.24163.48162.730.35%1,261,954
Feb 18, 2026161.02164.40160.68162.91162.161.07%1,723,350
Feb 17, 2026161.16162.03159.45161.19160.450.39%1,678,811
Feb 13, 2026164.05165.32160.09160.57159.83-1.66%2,237,195
Feb 12, 2026160.22163.78159.87163.28162.532.65%2,000,776
Feb 11, 2026158.40160.61157.24159.06158.330.13%1,464,610
Feb 10, 2026158.14159.72158.14158.85158.12-0.03%1,376,857
Feb 9, 2026161.77162.32157.83158.90158.17-2.47%2,068,441
Feb 6, 2026160.32163.04160.32162.93162.181.14%1,437,490
Feb 5, 2026160.76163.60159.07161.09160.350.95%2,318,237
Feb 4, 2026158.21160.35155.71159.57158.840.52%4,062,608
Feb 3, 2026155.45159.30155.01158.74158.011.65%3,612,938
Feb 2, 2026155.94158.14154.32156.17155.450.43%3,191,315
Jan 30, 2026154.71156.68153.36155.50154.790.01%2,654,925
Jan 29, 2026154.72157.38153.42155.48154.771.04%2,230,820
Jan 28, 2026154.45155.20153.28153.88153.17-0.08%1,702,697
Jan 27, 2026152.27154.56152.02154.01153.300.78%2,025,642
Jan 26, 2026153.17154.89151.60152.82152.12-0.10%2,138,813
Jan 23, 2026153.32153.96152.44152.97152.27-0.36%1,781,508
Jan 22, 2026154.43155.25153.02153.53152.83-0.57%2,048,480
Jan 21, 2026153.98155.92153.33154.41153.700.79%2,504,230
Jan 20, 2026159.57159.66153.07153.20152.50-4.41%3,124,169
Jan 16, 2026160.36160.97158.89160.26159.52-0.49%2,517,767
Jan 15, 2026157.15161.06156.94161.05160.312.49%2,128,233
Jan 14, 2026156.84157.86155.74157.13156.410.49%1,532,252
Jan 13, 2026156.28157.58155.33156.36155.64-0.36%1,412,360
Jan 12, 2026155.58157.11154.67156.92156.200.90%1,500,784
Jan 9, 2026153.86155.90152.53155.52154.811.33%1,765,886
Jan 8, 2026150.19153.63149.89153.48152.781.99%1,761,008
Jan 7, 2026150.89152.09150.34150.49149.80-0.61%1,500,903
Jan 6, 2026149.87152.35149.48151.41150.720.75%1,399,958
Jan 5, 2026149.51152.22148.24150.29149.60-0.13%2,593,836
Jan 2, 2026151.54152.16149.65150.49149.80-0.52%2,241,790
Dec 31, 2025151.75152.35151.11151.28150.59-0.59%1,102,473
Dec 30, 2025151.68152.66151.45152.18151.48-0.06%1,158,606
Dec 29, 2025152.87153.18152.06152.27151.57-0.63%1,963,016
Dec 26, 2025154.20154.47152.76153.24152.54-0.70%1,086,425
Dec 24, 2025154.39155.00154.08154.32153.61-0.14%878,560
Dec 23, 2025154.82155.49154.15154.53153.82-0.48%1,660,203
Dec 22, 2025153.74156.44153.30155.27154.560.99%2,641,421
Dec 19, 2025154.84155.93153.40153.75153.04-0.61%3,119,928
Dec 18, 2025152.71154.98152.71154.70153.991.02%2,258,097
Dec 17, 2025150.67154.07150.67153.14152.441.40%2,488,800
Dec 16, 2025153.82153.95150.91151.03150.34-1.81%2,517,921
Dec 15, 2025151.00157.78151.00153.82153.111.83%3,132,310
Dec 12, 2025148.90151.17148.57151.06150.371.98%1,894,455
Dec 11, 2025148.00151.00145.98148.12147.442.94%2,560,680
Dec 10, 2025142.90144.60141.87143.89143.230.59%2,506,515
Dec 9, 2025142.35143.65142.35143.04142.380.36%1,582,826
Dec 8, 2025144.78144.92142.27142.53141.88-1.68%1,822,734
Dec 5, 2025145.89146.96144.91144.96144.29-0.62%2,503,214
Dec 4, 2025147.61149.14145.50145.86145.19-1.79%2,356,701
Dec 3, 2025147.68149.64147.60148.52147.840.61%2,259,759