Yum Brands (YUM)

Last Price150.49

Change-0.79 (-0.52%)

NYSE · Last Trade: Jan 4th, 9:52 PM EST

Historical Prices For Yum Brands (YUM)

Date Range:

2025-10-05 - 2026-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	151.54	152.16	149.65	150.49	2,241,790	150.49
12/31/2025	151.75	152.35	151.11	151.28	1,102,473	151.28
12/30/2025	151.68	152.66	151.45	152.18	1,158,601	152.18
12/29/2025	152.87	153.18	152.06	152.27	1,963,014	152.27
12/26/2025	154.20	154.47	152.76	153.24	1,086,425	153.24
12/24/2025	154.39	155.00	154.08	154.32	878,560	154.32
12/23/2025	154.82	155.49	154.15	154.53	1,660,203	154.53
12/22/2025	153.74	156.44	153.30	155.27	2,641,422	155.27
12/19/2025	154.84	155.93	153.40	153.75	3,119,928	153.75
12/18/2025	152.71	154.98	152.71	154.70	2,258,067	154.70
12/17/2025	150.67	154.07	150.67	153.14	2,488,787	153.14
12/16/2025	153.82	153.95	150.91	151.03	2,517,913	151.03
12/15/2025	151.00	157.78	151.00	153.82	3,132,298	153.82
12/12/2025	148.90	151.17	148.56	151.06	1,894,456	151.06
12/11/2025	148.00	151.00	145.98	148.12	2,563,868	148.12
12/10/2025	142.90	144.60	141.87	143.89	2,506,504	143.89
12/09/2025	142.35	143.65	142.35	143.04	1,582,776	143.04
12/08/2025	144.78	144.92	142.27	142.53	1,822,873	142.53
12/05/2025	145.89	146.96	144.91	144.96	2,503,215	144.96
12/04/2025	147.61	149.14	145.50	145.86	2,356,696	145.86
12/03/2025	147.68	149.64	147.60	148.52	2,259,708	148.52
12/02/2025	150.89	151.00	146.94	147.62	1,781,320	147.62
12/01/2025	153.17	153.43	150.09	150.64	3,536,358	149.93
11/28/2025	153.06	154.51	153.06	153.21	923,324	152.49
11/26/2025	154.00	155.23	153.80	153.80	1,833,331	153.07
11/25/2025	152.00	154.08	151.12	154.00	2,409,642	153.27
11/24/2025	153.11	153.25	150.58	151.08	3,640,791	150.37
11/21/2025	149.87	153.39	149.87	152.98	2,468,270	152.26
11/20/2025	148.64	150.68	148.04	149.21	1,370,720	148.51
11/19/2025	148.89	149.72	147.82	148.32	1,168,425	147.62
11/18/2025	148.23	149.58	147.94	148.82	1,758,284	148.12
11/17/2025	149.00	149.75	148.00	148.03	2,783,774	147.33
11/14/2025	149.95	150.68	148.64	149.02	1,955,209	148.32
11/13/2025	150.35	150.65	149.03	149.73	1,876,987	149.02
11/12/2025	150.31	151.10	148.62	149.37	2,158,971	148.67
11/11/2025	149.08	150.93	148.81	150.75	1,609,780	150.04
11/10/2025	148.16	149.25	147.32	148.26	2,142,127	147.56
11/07/2025	148.37	149.41	147.72	149.12	2,415,566	148.42
11/06/2025	148.81	150.18	146.40	147.61	2,713,090	146.91
11/05/2025	154.27	154.27	147.65	149.39	3,277,231	148.69
11/04/2025	146.23	149.92	143.14	149.55	5,598,321	148.84
11/03/2025	138.21	140.44	137.50	139.38	3,632,445	138.72
10/31/2025	138.42	138.46	137.33	138.21	2,422,809	137.56
10/30/2025	139.05	140.03	137.37	139.06	2,102,814	138.41
10/29/2025	140.26	140.59	138.29	139.19	1,620,719	138.53
10/28/2025	142.21	143.18	141.05	141.09	1,451,366	140.43
10/27/2025	143.61	144.38	142.03	142.98	1,743,600	142.31
10/24/2025	146.07	147.21	143.14	143.36	1,289,109	142.68
10/23/2025	147.43	147.98	145.23	146.37	1,238,218	145.68
10/22/2025	148.80	149.53	147.22	147.38	1,180,538	146.69
10/21/2025	148.14	149.10	147.14	148.53	1,491,805	147.83
10/20/2025	145.53	148.55	145.35	148.16	1,992,056	147.46
10/17/2025	143.77	146.24	143.22	145.25	1,503,061	144.56
10/16/2025	144.23	144.47	142.21	143.38	1,497,863	142.70
10/15/2025	143.97	146.04	143.60	144.51	1,492,919	143.83
10/14/2025	139.65	144.62	139.29	143.98	2,096,560	143.30
10/13/2025	141.07	142.11	139.86	140.47	2,167,982	139.81
10/10/2025	144.39	144.39	141.29	141.62	2,055,301	140.95
10/09/2025	145.36	146.30	142.68	142.69	1,371,008	142.02
10/08/2025	146.37	146.71	145.24	146.03	1,150,625	145.34
10/07/2025	148.34	148.53	144.75	146.72	1,657,107	146.03
10/06/2025	150.09	150.67	148.60	148.78	1,395,014	148.08