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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.61	145.86	145.86	147.98	145.5	1.95M
December 03, 2025	147.68	148.52	148.52	149.64	147.6	2.26M
December 02, 2025	150.89	147.62	147.62	151	146.94	1.29M
December 01, 2025	153.17	150.64	150.64	153.43	150.1	3.54M
November 28, 2025	153.06	153.21	153.21	154.51	153.06	923,323
November 26, 2025	154	153.8	153.8	155.23	153.8	1.83M
November 25, 2025	152	154	154	154.08	151.12	2.41M
November 24, 2025	153.11	151.08	151.08	153.25	150.58	3.66M
November 21, 2025	149.87	152.98	152.98	153.39	149.87	2.46M
November 20, 2025	148.64	149.21	149.21	150.68	148.04	1.37M
November 19, 2025	148.89	148.32	148.32	149.72	147.82	1.17M
November 18, 2025	148.23	148.82	148.82	149.58	148.04	1.32M
November 17, 2025	149	148.03	148.03	149.75	148	2.78M
November 14, 2025	149.95	149.02	149.02	150.66	148.64	1.9M
November 13, 2025	150.35	149.73	149.73	150.65	149.03	1.88M
November 12, 2025	150.31	149.37	149.37	151.1	148.62	2.16M
November 11, 2025	149.08	150.75	150.75	150.93	148.81	1.61M
November 10, 2025	148.16	148.26	148.26	149.25	147.32	2.14M
November 07, 2025	148.37	149.12	149.12	149.41	147.72	2.42M
November 06, 2025	148.81	147.61	147.61	150.18	146.4	2.71M
November 05, 2025	154.27	149.39	149.39	154.27	147.65	3.28M
November 04, 2025	146.23	149.55	149.55	149.9	143.14	5.6M
November 03, 2025	138.21	139.38	139.38	140.44	137.5	3.63M
October 31, 2025	138.42	138.21	138.21	138.46	137.33	2.42M
October 30, 2025	139.05	139.06	139.06	140.03	137.37	2.04M
October 29, 2025	140.26	139.19	139.19	140.59	138.29	1.61M
October 28, 2025	142.21	141.09	141.08	143.18	141.05	1.42M
October 27, 2025	143.61	142.98	142.98	144.38	142.03	1.74M
October 24, 2025	146.07	143.36	143.36	147.21	143.14	1.29M
October 23, 2025	147.43	146.37	146.37	147.98	145.23	1.24M
October 22, 2025	148.8	147.38	147.38	149.53	147.22	1.14M
October 21, 2025	148.14	148.53	148.53	149.1	147.31	1.13M
October 20, 2025	145.53	148.16	148.16	148.55	145.35	1.99M
October 17, 2025	143.77	145.25	145.25	146.24	143.22	1.5M
October 16, 2025	144.23	143.38	143.38	144.48	142.21	1.5M
October 15, 2025	143.97	144.51	144.51	146.04	143.6	1.49M
October 14, 2025	139.65	143.98	143.98	144.62	139.29	2.1M
October 13, 2025	141.07	140.47	140.47	142.11	139.86	2.17M
October 10, 2025	144.39	141.62	141.62	144.39	141.29	2.05M
October 09, 2025	145.36	142.69	142.69	146.3	142.69	1.37M
October 08, 2025	146.37	146.03	146.03	146.71	145.24	1.07M
October 07, 2025	148.34	146.72	146.72	148.53	144.75	1.66M
October 06, 2025	150.09	148.78	148.78	150.67	148.6	1.4M
October 03, 2025	150.99	150.69	150.69	151.23	149.83	1.29M
October 02, 2025	152.29	151.35	151.35	153.05	150.74	1.8M
October 01, 2025	152.59	153.19	153.19	153.75	151.21	1.99M
September 30, 2025	153.62	152	152	154.47	151.86	1.9M
September 29, 2025	153.51	153.94	153.94	155.05	152.75	1.74M
September 26, 2025	150.86	152.7	152.7	152.81	150.7	1.21M
September 25, 2025	149.31	150.41	150.41	151.09	149.31	1.44M
September 24, 2025	148.84	149.45	149.45	149.54	146.96	2.05M
September 23, 2025	148.41	149.44	149.44	149.72	147.04	1.62M
September 22, 2025	145.62	149.27	149.27	149.6	145.49	1.94M
September 19, 2025	145.32	145.65	145.65	146.95	145.15	1.54M
September 18, 2025	146.63	145.26	145.26	147.84	144.8	1.38M
September 17, 2025	148.34	148.26	148.26	150.07	147.89	2.04M
September 16, 2025	148.9	148.01	148.01	149.92	147.21	2.27M
September 15, 2025	149.8	148.9	148.9	150.32	148.9	2.61M
September 12, 2025	149	149.49	149.49	150.53	148.51	1.81M
September 11, 2025	146.7	149.14	149.14	149.58	146.12	2.61M

Yum! Brands, Inc. (YUM) NYSE