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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	155.45	158.74	158.74	159.28	155.01	3.55M
February 02, 2026	155.94	156.17	156.17	158.14	154.32	3.19M
January 30, 2026	154.71	155.5	155.5	156.68	153.36	2.65M
January 29, 2026	154.72	155.48	155.48	157.38	153.42	2.23M
January 28, 2026	154.45	153.88	153.88	155.2	153.28	1.7M
January 27, 2026	152.27	154.01	154.01	154.56	152.02	2.03M
January 26, 2026	153.17	152.82	152.82	154.89	151.6	2.14M
January 23, 2026	153.32	152.97	152.97	153.96	152.44	1.78M
January 22, 2026	154.43	153.53	153.53	155.25	153.02	2.05M
January 21, 2026	153.98	154.41	154.41	155.92	153.33	2.5M
January 20, 2026	159.57	153.2	153.2	159.66	153.07	3.12M
January 16, 2026	160.36	160.26	160.26	160.97	158.89	2.52M
January 15, 2026	157.15	161.05	161.05	161.06	156.94	2.13M
January 14, 2026	156.84	157.13	157.13	157.86	155.74	1.53M
January 13, 2026	156.28	156.36	156.36	157.58	155.33	1.41M
January 12, 2026	155.57	156.92	156.92	157.11	154.67	1.5M
January 09, 2026	153.86	155.52	155.52	155.9	152.53	1.77M
January 08, 2026	150.19	153.48	153.48	153.63	149.89	1.76M
January 07, 2026	150.89	150.49	150.49	152.09	150.34	1.5M
January 06, 2026	149.87	151.41	151.41	152.35	149.48	1.4M
January 05, 2026	149.51	150.29	150.29	152.22	148.24	2.59M
January 02, 2026	151.54	150.49	150.49	152.16	149.65	2.24M
December 31, 2025	151.75	151.28	151.28	152.35	151.11	1.1M
December 30, 2025	151.68	152.18	152.18	152.66	151.45	1.16M
December 29, 2025	152.87	152.27	152.27	153.18	152.06	1.96M
December 26, 2025	154.2	153.24	153.24	154.47	152.76	1.08M
December 24, 2025	154.39	154.32	154.32	155	154.08	878,600
December 23, 2025	154.82	154.53	154.53	155.49	154.15	1.66M
December 22, 2025	153.74	155.27	155.27	156.44	153.3	2.64M
December 19, 2025	154.84	153.75	153.75	155.93	153.4	3.12M
December 18, 2025	152.71	154.7	154.7	154.98	152.71	2.26M
December 17, 2025	150.67	153.14	153.14	154.07	150.67	2.49M
December 16, 2025	153.82	151.03	151.03	153.95	150.91	2.52M
December 15, 2025	151	153.82	153.82	157.78	151	3.13M
December 12, 2025	148.9	151.06	151.06	151.17	148.57	1.89M
December 11, 2025	148	148.12	148.12	151	145.98	2.56M
December 10, 2025	142.9	143.89	143.89	144.6	141.87	2.51M
December 09, 2025	142.35	143.04	143.04	143.65	142.35	1.58M
December 08, 2025	144.78	142.53	142.53	144.92	142.27	1.82M
December 05, 2025	145.89	144.96	144.96	146.96	144.91	2.5M
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

Yum! Brands, Inc. (YUM) NYSE