Yum! Brands, Inc. YUM
161.33 USD +1.99 (+1.25%)
Regular-session close
161.33 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
160.05 Day range 163.10
135.75 52-week range 168.16
- YTD
- +6.64%
- 1 year
- +7.75%
YUM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.76 | 163.10 | 160.05 | 161.33 | +1.99 | +1.25% | 1,765,128 |
| Nov 12, 2026 | 161.28 | 162.35 | 159.03 | 159.34 | -0.87 | -0.54% | 1,804,000 |
| Nov 11, 2026 | 157.89 | 160.22 | 156.71 | 160.21 | 0.00 | 0.00% | 2,514,100 |
| Nov 10, 2026 | 160.87 | 161.96 | 157.25 | 160.21 | -0.67 | -0.42% | 2,614,200 |
| Nov 9, 2026 | 161.63 | 162.28 | 159.42 | 160.88 | -0.26 | -0.16% | 3,193,600 |
| Nov 6, 2026 | 161.20 | 164.84 | 160.96 | 161.14 | -4.95 | -2.98% | 2,373,500 |
| Nov 5, 2026 | 166.97 | 168.68 | 163.39 | 166.09 | -0.22 | -0.13% | 2,637,300 |
| Nov 4, 2026 | 160.00 | 167.69 | 159.41 | 166.31 | +9.30 | +5.92% | 4,009,400 |
| Nov 3, 2026 | 160.58 | 163.00 | 156.53 | 157.01 | -0.59 | -0.37% | 3,304,600 |
| Nov 2, 2026 | 156.78 | 158.25 | 156.12 | 157.60 | +2.20 | +1.42% | 3,526,000 |
| Oct 30, 2026 | 156.80 | 157.49 | 154.90 | 155.40 | +0.85 | +0.55% | 2,169,900 |
| Oct 29, 2026 | 152.52 | 154.75 | 152.00 | 154.55 | +4.39 | +2.92% | 1,606,700 |
| Oct 28, 2026 | 149.48 | 151.15 | 148.56 | 150.16 | +0.62 | +0.41% | 1,884,900 |
| Oct 27, 2026 | 148.42 | 149.92 | 146.14 | 149.54 | +0.07 | +0.05% | 2,214,600 |
| Oct 26, 2026 | 150.67 | 151.85 | 148.10 | 149.47 | -0.23 | -0.15% | 2,518,200 |
| Oct 23, 2026 | 153.44 | 154.19 | 147.79 | 149.70 | -4.75 | -3.08% | 2,555,300 |
| Oct 22, 2026 | 150.25 | 154.64 | 150.25 | 154.45 | +3.21 | +2.12% | 2,169,400 |
| Oct 21, 2026 | 150.45 | 151.71 | 149.44 | 151.24 | -0.36 | -0.24% | 2,512,900 |
| Oct 20, 2026 | 150.69 | 152.00 | 150.16 | 151.60 | +1.77 | +1.18% | 2,515,600 |
| Oct 19, 2026 | 149.49 | 150.25 | 148.10 | 149.83 | -0.68 | -0.45% | 1,947,100 |
| Oct 16, 2026 | 151.98 | 152.42 | 149.52 | 150.51 | -0.32 | -0.21% | 2,020,100 |
| Oct 15, 2026 | 149.20 | 151.38 | 149.20 | 150.83 | +4.14 | +2.82% | 2,531,900 |
| Oct 14, 2026 | 146.82 | 147.06 | 144.20 | 146.69 | -0.37 | -0.25% | 2,743,200 |
| Oct 13, 2026 | 147.47 | 148.67 | 145.98 | 147.06 | +0.31 | +0.21% | 2,329,800 |
| Oct 12, 2026 | 144.50 | 147.10 | 143.94 | 146.75 | +1.93 | +1.33% | 2,688,600 |
| Oct 9, 2026 | 144.00 | 145.47 | 143.04 | 144.82 | +1.82 | +1.27% | 3,138,600 |
| Oct 8, 2026 | 140.40 | 144.08 | 140.00 | 143.00 | +2.65 | +1.89% | 2,597,700 |
| Oct 7, 2026 | 139.80 | 141.18 | 139.80 | 140.35 | +0.51 | +0.36% | 2,335,900 |
| Oct 6, 2026 | 137.03 | 139.97 | 136.75 | 139.84 | +2.87 | +2.10% | 2,164,500 |
| Oct 5, 2026 | 136.63 | 138.06 | 135.35 | 136.97 | +0.85 | +0.62% | 3,172,000 |
| Oct 2, 2026 | 136.70 | 137.88 | 135.95 | 136.12 | -0.57 | -0.42% | 1,755,000 |
| Oct 1, 2026 | 136.89 | 137.45 | 135.89 | 136.69 | +0.35 | +0.26% | 1,744,000 |
| Sep 30, 2026 | 138.56 | 138.57 | 136.30 | 136.34 | -1.39 | -1.01% | 1,911,800 |
| Sep 29, 2026 | 137.63 | 138.57 | 137.03 | 137.73 | -0.55 | -0.40% | 1,620,900 |
| Sep 28, 2026 | 138.78 | 140.30 | 137.55 | 138.28 | -0.35 | -0.25% | 1,840,700 |
| Sep 25, 2026 | 136.99 | 139.63 | 136.41 | 138.63 | +1.29 | +0.94% | 2,306,200 |
| Sep 24, 2026 | 139.54 | 140.62 | 137.25 | 137.34 | -3.29 | -2.34% | 2,497,500 |
| Sep 23, 2026 | 139.66 | 141.22 | 138.15 | 140.63 | +0.92 | +0.66% | 2,635,300 |
| Sep 22, 2026 | 140.44 | 141.15 | 138.86 | 139.71 | +0.38 | +0.27% | 2,910,900 |
| Sep 21, 2026 | 138.70 | 139.95 | 137.79 | 139.33 | +1.34 | +0.97% | 2,641,300 |
| Sep 18, 2026 | 135.50 | 138.32 | 134.26 | 137.99 | +2.24 | +1.65% | 4,727,900 |
| Sep 17, 2026 | 138.94 | 140.94 | 135.69 | 135.75 | -2.21 | -1.60% | 2,040,900 |
| Sep 16, 2026 | 141.15 | 141.35 | 137.78 | 137.96 | -2.81 | -2.00% | 2,357,700 |
| Sep 15, 2026 | 144.76 | 145.00 | 140.69 | 140.77 | -5.56 | -3.80% | 2,215,200 |
| Sep 14, 2026 | 142.90 | 147.11 | 142.79 | 146.33 | +5.46 | +3.88% | 2,105,200 |
| Sep 11, 2026 | 145.20 | 145.69 | 140.85 | 140.87 | -3.02 | -2.10% | 2,110,200 |
| Sep 10, 2026 | 146.20 | 147.01 | 143.42 | 143.89 | -1.27 | -0.87% | 2,731,400 |
| Sep 9, 2026 | 147.68 | 148.64 | 142.26 | 145.16 | -4.35 | -2.91% | 2,933,100 |
| Sep 8, 2026 | 150.02 | 151.17 | 148.54 | 149.51 | -1.20 | -0.80% | 1,787,600 |
| Sep 4, 2026 | 151.78 | 153.22 | 150.22 | 150.71 | -1.83 | -1.20% | 1,623,200 |
| Sep 3, 2026 | 151.70 | 153.93 | 149.84 | 152.54 | +1.27 | +0.84% | 1,539,100 |
| Sep 2, 2026 | 151.98 | 153.00 | 150.90 | 151.27 | -0.76 | -0.50% | 1,461,300 |
| Sep 1, 2026 | 153.64 | 154.59 | 151.93 | 152.03 | -1.28 | -0.83% | 1,598,600 |
| Aug 31, 2026 | 153.44 | 155.00 | 152.85 | 153.31 | -0.55 | -0.36% | 1,954,500 |
| Aug 28, 2026 | 151.64 | 154.57 | 151.45 | 153.86 | +3.11 | +2.06% | 1,545,400 |
| Aug 27, 2026 | 152.65 | 152.84 | 150.06 | 150.75 | -3.66 | -2.37% | 1,964,000 |
| Aug 26, 2026 | 156.02 | 156.19 | 154.10 | 154.41 | -1.86 | -1.19% | 2,615,100 |
| Aug 25, 2026 | 156.68 | 157.54 | 155.80 | 156.27 | -1.08 | -0.69% | 1,944,700 |
| Aug 24, 2026 | 154.16 | 158.05 | 154.16 | 157.35 | +4.36 | +2.85% | 2,277,600 |
| Aug 21, 2026 | 152.08 | 153.39 | 149.58 | 152.99 | +0.66 | +0.43% | 3,754,000 |
| Aug 20, 2026 | 145.65 | 152.40 | 145.32 | 152.33 | +6.40 | +4.39% | 4,281,500 |
| Aug 19, 2026 | 145.42 | 148.16 | 143.88 | 145.93 | +1.07 | +0.74% | 2,708,900 |
| Aug 18, 2026 | 146.38 | 146.97 | 144.77 | 144.86 | -0.28 | -0.19% | 1,697,300 |
| Aug 17, 2026 | 147.31 | 148.07 | 143.26 | 145.14 | -2.97 | -2.01% | 2,954,200 |
| Aug 14, 2026 | 150.80 | 150.99 | 148.08 | 148.11 | -2.74 | -1.82% | 1,726,400 |
65 days, newest first. Daily bars as drawn on the YUM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.