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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	145.15	143.92	143.92	145.47	142.95	2.16M
June 09, 2025	144.16	143.14	143.14	144.64	142.41	1.48M
June 06, 2025	142.96	144.83	144.83	145.03	142.73	1.36M
June 05, 2025	144.13	142.88	142.88	144.18	142.25	1.25M
June 04, 2025	146	144.01	144.01	146	142.81	2.04M
June 03, 2025	143.98	143.97	143.97	144.59	141.43	2.41M
June 02, 2025	142.9	144.63	144.63	144.89	142.06	1.76M
May 30, 2025	144.04	143.94	143.94	144.48	143.09	3.18M
May 29, 2025	143.2	144.04	144.04	144.89	142.62	1.84M
May 28, 2025	144.45	143.15	143.15	144.96	142.84	1.54M
May 27, 2025	145.29	144.09	144.09	145.55	142.76	2.4M
May 23, 2025	145.22	145.45	145.45	145.9	144.66	1.06M
May 22, 2025	146.22	145.5	145.5	146.24	144.51	1.93M
May 21, 2025	147.91	146.43	146.43	148.93	145.34	1.84M
May 20, 2025	149	149.03	149.03	150.03	148.64	2.16M
May 19, 2025	147.71	149.65	149.65	149.84	147.65	2.05M
May 16, 2025	147.9	148.07	148.07	148.07	146.29	1.7M
May 15, 2025	145.57	147.05	147.05	147.55	145.22	1.84M
May 14, 2025	145.7	145.16	145.16	145.97	144.79	970,775
May 13, 2025	147	145.72	145.72	147.01	144.81	1.85M
May 12, 2025	147.35	146.8	146.8	148.31	146.07	1.55M
May 09, 2025	148.26	147.13	147.13	148.97	146.49	1.07M
May 08, 2025	149.72	147.98	147.98	149.88	147.76	1.41M
May 07, 2025	148.15	149.48	149.48	150.77	147.74	1.42M
May 06, 2025	146.39	148.28	148.28	148.47	145.55	2.1M
May 05, 2025	149.51	146.58	146.58	149.57	146.39	2.31M
May 02, 2025	149.44	149.14	149.14	150.51	147.43	1.96M
May 01, 2025	149.07	148.6	148.6	149.46	147.08	2.73M
April 30, 2025	147.49	150.44	150.44	151.56	144.89	3.33M
April 29, 2025	146.6	147.69	147.69	148.03	145.37	2.34M
April 28, 2025	147.31	147.75	147.75	148.07	146.42	2.21M
April 25, 2025	147.36	147.3	147.3	148.8	146.32	1.74M
April 24, 2025	146.41	147.58	147.58	147.84	144.8	2.08M
April 23, 2025	145.55	146.16	146.16	148.37	145.28	2.3M
April 22, 2025	142.03	145.05	145.05	145.12	141.3	1.67M
April 21, 2025	143.14	140.51	140.51	143.14	139.03	1.71M
April 17, 2025	142.73	143.31	143.31	144.9	141.88	1.77M
April 16, 2025	145	142.57	142.57	145.47	141.79	1.95M
April 15, 2025	146.7	144.69	144.69	147.09	144.29	2.6M

Yum! Brands, Inc. (YUM) NYSE