Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	147.04	148.85	146.89	148.41	148.41	0.92%	2,962,504
Jun 26, 2025	146.90	149.01	145.65	147.05	147.05	-0.09%	3,297,131
Jun 25, 2025	144.96	149.29	144.55	147.18	147.18	3.14%	3,752,130
Jun 24, 2025	141.63	143.08	140.60	142.70	142.70	0.93%	1,629,143
Jun 23, 2025	140.07	141.50	138.58	141.39	141.39	1.68%	1,955,864
Jun 20, 2025	138.76	139.76	138.56	139.06	139.06	0.51%	2,956,521
Jun 18, 2025	140.13	140.74	137.97	138.36	138.36	-1.16%	1,539,460
Jun 17, 2025	141.30	142.15	139.28	139.99	139.99	-1.37%	1,892,950
Jun 16, 2025	144.00	144.88	141.52	141.94	141.94	-1.43%	1,706,984
Jun 13, 2025	143.57	145.43	142.21	144.00	144.00	0.02%	1,180,160
Jun 12, 2025	143.21	143.97	142.46	143.97	143.97	0.39%	1,096,436
Jun 11, 2025	143.92	144.59	142.95	143.41	143.41	-0.35%	1,454,355
Jun 10, 2025	145.15	145.47	142.95	143.92	143.92	0.54%	2,159,936
Jun 9, 2025	144.16	144.64	142.41	143.14	143.14	-1.17%	1,479,421
Jun 6, 2025	142.96	145.03	142.73	144.83	144.83	1.36%	1,367,873
Jun 5, 2025	144.13	144.18	142.25	142.88	142.88	-0.78%	1,250,918
Jun 4, 2025	146.00	146.00	142.81	144.01	144.01	0.03%	2,035,572
Jun 3, 2025	143.98	144.59	141.43	143.97	143.97	-0.46%	2,414,937
Jun 2, 2025	142.90	144.89	142.06	144.63	144.63	0.48%	1,764,847
May 30, 2025	144.04	144.48	143.09	143.94	143.94	-0.07%	3,184,484
May 29, 2025	143.20	144.89	142.62	144.04	144.04	0.62%	1,841,961
May 28, 2025	144.45	144.96	142.84	143.15	143.15	-0.65%	1,537,051
May 27, 2025	145.29	145.55	142.76	144.09	144.09	-0.94%	2,396,821
May 23, 2025	145.22	145.90	144.66	145.45	144.74	-0.03%	1,062,942
May 22, 2025	146.22	146.24	144.52	145.50	144.79	-0.64%	1,926,740
May 21, 2025	147.91	148.93	145.34	146.43	145.71	-1.74%	1,842,063
May 20, 2025	149.00	150.03	148.64	149.03	148.30	-0.41%	2,158,797
May 19, 2025	147.71	149.84	147.65	149.65	148.92	1.07%	2,046,107
May 16, 2025	147.90	148.07	146.29	148.07	147.34	0.69%	1,699,742
May 15, 2025	145.57	147.55	145.22	147.05	146.33	1.30%	1,842,523
May 14, 2025	145.70	145.97	144.81	145.16	144.45	-0.38%	1,534,297
May 13, 2025	147.00	147.01	144.81	145.72	145.01	-0.74%	1,880,003
May 12, 2025	147.35	148.31	146.07	146.80	146.08	-0.22%	1,552,685
May 9, 2025	148.26	148.97	146.49	147.13	146.41	-0.57%	1,068,548
May 8, 2025	149.72	149.88	147.76	147.98	147.25	-1.00%	1,411,007
May 7, 2025	148.15	150.77	147.74	149.48	148.75	0.81%	1,415,964
May 6, 2025	146.39	148.47	145.55	148.28	147.55	1.16%	2,096,996
May 5, 2025	149.51	149.57	146.39	146.58	145.86	-1.72%	2,308,519
May 2, 2025	149.44	150.51	147.43	149.14	148.41	0.36%	1,972,118
May 1, 2025	149.07	149.46	147.08	148.60	147.87	-1.22%	2,734,588
Apr 30, 2025	147.49	151.56	144.89	150.44	149.70	1.86%	3,349,531
Apr 29, 2025	146.60	148.03	145.37	147.69	146.97	-0.04%	2,339,852
Apr 28, 2025	147.31	148.07	146.42	147.75	147.03	0.31%	2,218,858
Apr 25, 2025	147.36	148.80	146.32	147.30	146.58	-0.19%	1,770,444
Apr 24, 2025	146.41	147.84	144.80	147.58	146.86	0.97%	2,079,809
Apr 23, 2025	145.55	148.37	145.28	146.16	145.44	0.77%	2,300,986
Apr 22, 2025	142.03	145.12	141.30	145.05	144.34	3.23%	1,670,811
Apr 21, 2025	143.14	143.14	139.03	140.51	139.82	-1.95%	1,708,199
Apr 17, 2025	142.73	144.90	141.88	143.31	142.61	0.52%	1,768,280
Apr 16, 2025	145.00	145.47	141.80	142.57	141.87	-1.47%	1,952,693