Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
156.41
+5.27 (3.49%)
At close: Jun 26, 2026, 4:00 PM EDT
150.80
-5.61 (-3.59%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026152.64156.87151.54156.41156.413.49%3,056,680
Jun 25, 2026152.42153.11150.77151.14151.14-1.23%1,408,573
Jun 24, 2026151.75153.39151.20153.02153.020.94%1,365,710
Jun 23, 2026151.27153.50150.78151.60151.600.57%2,516,263
Jun 22, 2026150.50152.00149.51150.74150.74-0.82%2,462,615
Jun 18, 2026154.12154.71151.20151.99151.99-1.35%4,600,400
Jun 17, 2026155.75157.26153.73154.07154.07-2.28%1,788,418
Jun 16, 2026158.75160.24156.71157.67157.671.94%2,410,641
Jun 15, 2026154.22155.45153.56154.67154.670.23%2,192,267
Jun 12, 2026154.56155.10153.01154.31154.310.68%1,619,286
Jun 11, 2026151.19154.35150.69153.27153.271.45%2,217,035
Jun 10, 2026152.70153.37150.74151.08151.08-0.36%2,090,741
Jun 9, 2026147.23152.60146.61151.63151.632.89%2,578,330
Jun 8, 2026149.75150.70147.16147.37147.37-2.32%2,397,732
Jun 5, 2026148.84151.41147.90150.87150.871.88%1,765,379
Jun 4, 2026150.00150.37147.53148.08148.08-0.24%1,965,446
Jun 3, 2026148.90151.10148.21148.44148.441.27%2,575,629
Jun 2, 2026147.27148.19145.91146.58146.58-0.63%1,839,610
Jun 1, 2026147.56149.10145.44147.51147.51-0.30%2,468,496
May 29, 2026149.23150.18147.34147.95147.95-1.39%3,847,873
May 28, 2026151.39152.09149.32150.03150.03-1.31%2,573,263
May 27, 2026152.57154.75151.49152.02152.02-0.81%1,840,601
May 26, 2026154.87155.70153.85154.01153.26-0.73%1,841,574
May 22, 2026154.24155.63153.68155.15154.390.54%1,640,562
May 21, 2026151.18154.70150.54154.32153.571.05%1,891,458
May 20, 2026152.28154.03151.00152.71151.970.34%2,501,758
May 19, 2026152.01153.70150.67152.19151.45-0.08%1,625,269
May 18, 2026150.45153.20150.26152.31151.571.56%1,418,302
May 15, 2026151.39152.83149.93149.97149.24-0.44%2,156,667
May 14, 2026150.39151.66150.33150.63149.900.57%1,507,104
May 13, 2026151.92153.82149.69149.77149.04-2.02%1,700,998
May 12, 2026151.69154.24150.11152.86152.121.71%1,447,124
May 11, 2026151.67152.23149.39150.29149.56-1.09%1,858,798
May 8, 2026158.34159.16151.71151.95151.21-3.37%1,583,583
May 7, 2026155.50158.09155.23157.25156.480.79%1,597,890
May 6, 2026155.77158.00154.61156.02155.261.38%2,429,311
May 5, 2026153.91155.18153.40153.89153.14-0.33%1,260,277
May 4, 2026157.28157.98153.78154.40153.65-2.50%1,335,229
May 1, 2026160.48161.53157.11158.36157.59-0.81%1,589,091
Apr 30, 2026159.67161.03158.22159.65158.87-0.12%1,878,719
Apr 29, 2026158.53163.54158.53159.84159.062.16%3,177,251
Apr 28, 2026156.28158.35155.07156.46155.700.83%3,013,653
Apr 27, 2026159.00159.15154.66155.17154.41-3.19%2,854,503
Apr 24, 2026160.00160.61158.82160.28159.50-0.28%1,199,230
Apr 23, 2026160.05161.67159.70160.73159.951.05%1,120,231
Apr 22, 2026160.68161.70158.80159.06158.29-0.80%1,797,338
Apr 21, 2026161.64162.45159.47160.34159.56-0.91%1,444,821
Apr 20, 2026163.67164.16161.47161.82161.03-0.60%1,459,020
Apr 17, 2026159.69163.32159.69162.79162.002.05%1,283,479
Apr 16, 2026161.48162.61158.37159.52158.74-1.49%1,615,354
Apr 15, 2026161.05162.15160.58161.94161.150.23%1,258,591
Apr 14, 2026160.74162.37160.21161.57160.780.09%1,269,640
Apr 13, 2026161.77161.77159.49161.43160.64-0.20%1,002,077
Apr 10, 2026160.69161.80159.76161.76160.970.60%1,458,435
Apr 9, 2026159.48161.53159.48160.79160.010.22%1,184,368
Apr 8, 2026158.00161.14157.80160.43159.652.23%1,213,579
Apr 7, 2026157.39158.15156.49156.93156.17-0.27%1,571,495
Apr 6, 2026155.01157.94154.96157.36156.590.81%1,049,897
Apr 2, 2026152.50156.34151.91156.09155.331.55%1,042,032
Apr 1, 2026157.19157.19152.61153.70152.95-1.14%1,363,717
Mar 31, 2026156.02156.99152.59155.48154.720.58%1,699,407
Mar 30, 2026155.19156.31152.90154.59153.840.41%1,268,503
Mar 27, 2026156.28157.40153.13153.96153.21-1.40%1,701,600
Mar 26, 2026158.86159.65156.10156.14155.38-1.90%2,034,025
Mar 25, 2026160.16161.76158.33159.16158.38-0.17%1,426,916
Mar 24, 2026157.56159.92157.11159.43158.650.56%1,319,533
Mar 23, 2026159.72160.09157.38158.54157.771.36%1,771,588
Mar 20, 2026156.57157.91155.49156.41155.650.10%3,559,954
Mar 19, 2026157.91159.26156.25156.25155.49-1.79%1,832,143
Mar 18, 2026162.00162.30158.96159.10158.33-2.80%1,713,090
Mar 17, 2026162.76165.27161.98163.69162.891.18%2,079,196
Mar 16, 2026161.60163.70161.06161.78160.990.86%2,624,903
Mar 13, 2026159.72161.32158.80160.40159.621.22%1,119,642
Mar 12, 2026155.42159.55155.00158.46157.691.19%1,781,053
Mar 11, 2026158.77159.00155.43156.60155.84-1.63%1,491,071
Mar 10, 2026158.59161.11157.09159.20158.42-0.41%1,533,839
Mar 9, 2026158.87160.06156.60159.85159.07-0.09%1,506,293
Mar 6, 2026157.57160.27156.00160.00159.220.87%1,445,736
Mar 5, 2026157.50158.62156.75158.62157.85-0.23%2,010,156
Mar 4, 2026160.07160.25158.30158.99158.22-0.93%1,580,924
Mar 3, 2026161.16161.65158.53160.48159.70-1.50%2,110,434
Mar 2, 2026167.23167.23162.29162.92162.13-3.12%1,681,096
Feb 27, 2026165.70169.25164.56168.16167.341.48%1,902,291
Feb 26, 2026166.40166.82164.73165.71164.900.29%1,610,909
Feb 25, 2026166.02167.60164.15165.23164.43-0.43%2,499,750
Feb 24, 2026167.00169.39165.33165.95165.14-0.30%1,713,597
Feb 23, 2026163.44166.98163.44166.45165.641.91%2,544,755
Feb 20, 2026163.00163.53161.91163.33162.530.37%1,893,997
Feb 19, 2026162.91163.62162.24163.48161.940.35%1,288,367
Feb 18, 2026161.02164.40160.68162.91161.371.07%1,723,350
Feb 17, 2026161.16162.03159.45161.19159.670.39%1,678,811
Feb 13, 2026164.05165.32160.09160.57159.05-1.66%2,237,195
Feb 12, 2026160.22163.78159.87163.28161.742.65%2,000,776
Feb 11, 2026158.40160.61157.24159.06157.560.13%1,464,610
Feb 10, 2026158.14159.72158.14158.85157.35-0.03%1,376,857
Feb 9, 2026161.77162.32157.83158.90157.40-2.47%2,068,441
Feb 6, 2026160.32163.04160.32162.93161.391.14%1,437,490
Feb 5, 2026160.76163.60159.07161.09159.570.95%2,318,237
Feb 4, 2026158.21160.35155.71159.57158.060.52%4,062,608
Feb 3, 2026155.45159.30155.01158.74157.241.65%3,612,938