Yum! Brands, Inc. - YUM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	144.18	144.58	144.58	146.11	143.74	1.46M
September 04, 2025	144.45	143.67	143.67	145.36	142.35	1.48M
September 03, 2025	144.46	144.55	144.55	145.02	143.9	1.48M
September 02, 2025	145.27	145.44	145.44	146.18	144.31	1.62M
August 29, 2025	145.41	146.97	146.97	147.35	145.4	1.47M
August 28, 2025	145.13	145.47	145.47	145.73	143.98	1.62M
August 27, 2025	146.96	145.33	145.33	147.18	144.96	1.76M
August 26, 2025	146.92	147.03	147.03	147.97	145.98	1.66M
August 25, 2025	148.19	146.89	146.89	148.68	146.68	1.4M
August 22, 2025	148.6	147.87	147.87	149.96	147.4	1.99M
August 21, 2025	148.68	148.01	148.01	149.05	147.59	1.94M
August 20, 2025	152.98	149.34	149.34	152.98	147.55	2.61M
August 19, 2025	149.3	152.01	152.01	153.07	149.28	1.94M
August 18, 2025	148.19	149.34	149.34	151.11	147.9	2.18M
August 15, 2025	146.84	148.18	148.18	149.11	146.45	2.6M
August 14, 2025	144.49	146.77	146.77	146.99	143.45	1.83M
August 13, 2025	141.83	144.79	144.79	144.81	141.5	1.85M
August 12, 2025	141.6	142.09	142.09	142.51	140.3	1.61M
August 11, 2025	141.5	141.27	141.27	142.55	140.96	1.83M
August 08, 2025	141.83	141.28	141.28	142.87	140.95	2.26M
August 07, 2025	142.05	142.56	142.56	143.32	141.01	2.05M
August 06, 2025	139.74	141.34	141.34	142.36	139.06	2.69M
August 05, 2025	144.5	139.5	139.5	147	139.31	5.14M
August 04, 2025	145.08	147	147	147.76	144.67	3.35M
August 01, 2025	145.67	145.36	145.36	146.06	144.22	1.93M
July 31, 2025	145.98	144.15	144.15	147.37	144.11	2.64M
July 30, 2025	145.56	146.99	146.99	147.32	145.16	1.64M
July 29, 2025	144.59	145.18	145.18	145.23	143.49	2.47M
July 28, 2025	145.84	144.29	144.29	146.59	144.26	1.66M
July 25, 2025	145.89	146.7	146.7	147.07	145.09	1.15M
July 24, 2025	146.37	145.83	145.83	148.19	145.83	1.49M
July 23, 2025	148.66	147.79	147.79	149	147	1.18M
July 22, 2025	145.56	148.53	148.53	148.53	145.56	1.45M
July 21, 2025	150.02	145.51	145.51	150.05	144.89	2.51M
July 18, 2025	148.33	148.96	148.96	149.6	147.93	1.6M
July 17, 2025	146.1	148.08	148.08	148.45	145.78	983,355
July 16, 2025	145.02	146.14	146.14	146.63	145.02	1.33M
July 15, 2025	146.6	145	145	147.67	144.99	1.88M
July 14, 2025	150.46	147.17	147.17	150.94	147.17	1.91M
July 11, 2025	151.38	149.79	149.79	151.86	148.51	1.76M
July 10, 2025	151.05	152.35	152.35	153.22	150.58	1.25M
July 09, 2025	150.47	150.85	150.85	151.18	149.97	1.43M
July 08, 2025	149.73	150.53	150.53	150.74	148.37	1.68M
July 07, 2025	150.33	150.36	150.36	150.97	149.33	1.78M
July 03, 2025	150.07	150	150	150.18	148.74	1.28M
July 02, 2025	149.71	150.18	150.18	151.16	148.86	2.29M
July 01, 2025	148.28	150.37	150.37	150.8	148.1	1.73M
June 30, 2025	147.86	148.18	148.18	148.41	146.29	2.44M
June 27, 2025	147.04	148.41	148.41	148.85	146.89	3.08M
June 26, 2025	146.9	147.05	147.05	149.01	145.65	3.3M
June 25, 2025	144.96	147.18	147.18	149.29	144.54	3.75M
June 24, 2025	141.63	142.7	142.7	143.08	140.6	1.63M
June 23, 2025	140.07	141.39	141.39	141.5	138.58	1.96M
June 20, 2025	138.76	139.06	139.06	139.72	138.63	2.96M
June 18, 2025	140.13	138.36	138.36	140.74	137.97	1.54M
June 17, 2025	141.3	139.99	139.99	142.15	139.28	1.89M
June 16, 2025	144	141.94	141.94	144.88	141.52	1.71M
June 13, 2025	143.57	144	144	145.43	142.21	1.18M
June 12, 2025	143.16	143.97	143.97	143.97	142.54	1.1M
June 11, 2025	143.92	143.41	143.41	144.59	142.95	1.45M

Yum! Brands, Inc. (YUM) NYSE