NYSE : YUM
Yum! Brands, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 156.98 USD (Oct 30, 2026, 9:46 AM EDT) · Market cap 42.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yum! Brands, Inc. (YUM) closed at 155.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 156.8 | 157.49 | 154.9 | 155.4 | 2,169,896 | +0.55% |
| 2026-10-29 | 152.52 | 154.745 | 151.998 | 154.55 | 1,606,830 | +2.92% |
| 2026-10-28 | 149.48 | 151.15 | 148.56 | 150.16 | 1,884,936 | +0.41% |
| 2026-10-27 | 148.42 | 149.92 | 146.14 | 149.54 | 2,214,637 | +0.05% |
| 2026-10-26 | 150.67 | 151.85 | 148.1 | 149.47 | 2,518,212 | -0.15% |
| 2026-10-23 | 153.44 | 154.185 | 147.79 | 149.7 | 2,555,285 | -3.08% |
| 2026-10-22 | 150.25 | 154.64 | 150.25 | 154.45 | 2,169,608 | +2.12% |
| 2026-10-21 | 150.45 | 151.71 | 149.44 | 151.24 | 2,512,878 | -0.24% |
| 2026-10-20 | 150.69 | 152 | 150.16 | 151.6 | 2,515,601 | +1.18% |
| 2026-10-19 | 149.49 | 150.25 | 148.095 | 149.83 | 1,947,103 | -0.45% |
| 2026-10-16 | 151.98 | 152.42 | 149.52 | 150.51 | 2,019,609 | -0.21% |
| 2026-10-15 | 149.2 | 151.38 | 149.2 | 150.83 | 2,462,925 | +2.82% |
| 2026-10-14 | 146.82 | 147.06 | 144.2 | 146.69 | 2,741,443 | -0.25% |
| 2026-10-13 | 147.47 | 148.67 | 145.98 | 147.06 | 2,329,162 | +0.21% |
| 2026-10-12 | 144.5 | 147.1 | 143.935 | 146.75 | 2,688,306 | +1.33% |
| 2026-10-09 | 144 | 145.47 | 143.04 | 144.82 | 3,138,418 | +1.27% |
| 2026-10-08 | 140.4 | 144.08 | 140 | 143 | 2,594,252 | +1.89% |
| 2026-10-07 | 139.8 | 141.18 | 139.8 | 140.35 | 2,330,737 | +0.36% |
| 2026-10-06 | 137.03 | 139.97 | 136.75 | 139.84 | 2,164,391 | +2.10% |
| 2026-10-05 | 136.63 | 138.06 | 135.35 | 136.97 | 3,165,290 | +0.62% |
| 2026-10-02 | 136.7 | 137.88 | 135.95 | 136.12 | 1,744,581 | -0.42% |
| 2026-10-01 | 136.89 | 137.445 | 135.89 | 136.69 | 1,743,924 | +0.26% |
| 2026-09-30 | 138.56 | 138.57 | 136.3 | 136.34 | 1,911,638 | -1.01% |
| 2026-09-29 | 137.63 | 138.57 | 137.03 | 137.73 | 1,611,993 | -0.40% |
| 2026-09-28 | 138.775 | 140.3 | 137.55 | 138.28 | 1,840,734 | -0.25% |
| 2026-09-25 | 136.99 | 139.63 | 136.405 | 138.63 | 2,244,916 | +0.94% |
| 2026-09-24 | 139.54 | 140.62 | 137.25 | 137.34 | 2,495,714 | -2.34% |
| 2026-09-23 | 139.66 | 141.22 | 138.151 | 140.63 | 2,628,955 | +0.66% |
| 2026-09-22 | 140.44 | 141.15 | 138.86 | 139.71 | 2,892,452 | +0.27% |
| 2026-09-21 | 138.7 | 139.95 | 137.79 | 139.33 | 2,592,699 | +0.97% |
| 2026-09-18 | 135.495 | 138.32 | 134.26 | 137.99 | 4,666,437 | +1.65% |
| 2026-09-17 | 138.94 | 140.944 | 135.69 | 135.75 | 2,016,482 | -1.60% |
| 2026-09-16 | 141.15 | 141.35 | 137.78 | 137.96 | 2,356,987 | -2.00% |
| 2026-09-15 | 144.76 | 144.995 | 140.685 | 140.77 | 2,211,314 | -3.80% |
| 2026-09-14 | 142.9 | 147.11 | 142.79 | 146.33 | 2,104,780 | +3.88% |
| 2026-09-11 | 145.2 | 145.69 | 140.85 | 140.87 | 2,108,368 | -2.10% |
| 2026-09-10 | 146.2 | 147.01 | 143.42 | 143.89 | 2,730,709 | -0.87% |
| 2026-09-09 | 147.68 | 148.635 | 142.26 | 145.16 | 2,926,928 | -2.42% |
| 2026-09-08 | 150.02 | 151.17 | 148.54 | 149.51 | 1,787,364 | -0.80% |
| 2026-09-04 | 151.78 | 153.223 | 150.22 | 150.71 | 1,623,232 | -1.20% |
| 2026-09-03 | 151.7 | 153.93 | 149.84 | 152.54 | 1,539,283 | +0.84% |
| 2026-09-02 | 151.98 | 153 | 150.895 | 151.27 | 1,461,416 | -0.50% |
| 2026-09-01 | 153.64 | 154.59 | 151.93 | 152.03 | 1,598,579 | -0.83% |
| 2026-08-31 | 153.44 | 155 | 152.85 | 153.31 | 1,954,480 | -0.36% |
| 2026-08-28 | 151.64 | 154.57 | 151.445 | 153.86 | 1,545,389 | +2.06% |
| 2026-08-27 | 152.65 | 152.835 | 150.057 | 150.75 | 1,964,399 | -2.37% |
| 2026-08-26 | 156.02 | 156.19 | 154.1 | 154.41 | 2,615,183 | -1.19% |
| 2026-08-25 | 156.68 | 157.54 | 155.8 | 156.27 | 1,944,749 | -0.69% |
| 2026-08-24 | 154.16 | 158.05 | 154.155 | 157.35 | 2,277,721 | +2.85% |
| 2026-08-21 | 152.08 | 153.39 | 149.58 | 152.99 | 3,753,979 | +0.43% |
| 2026-08-20 | 145.65 | 152.4 | 145.324 | 152.33 | 4,281,465 | +4.39% |
| 2026-08-19 | 145.42 | 148.16 | 143.88 | 145.93 | 2,708,864 | +0.74% |
| 2026-08-18 | 146.38 | 146.97 | 144.77 | 144.86 | 1,697,302 | -0.19% |
| 2026-08-17 | 147.31 | 148.07 | 143.26 | 145.14 | 2,954,233 | -2.01% |
| 2026-08-14 | 150.8 | 150.99 | 148.08 | 148.11 | 1,726,429 | -1.82% |
| 2026-08-13 | 152 | 154.78 | 150.72 | 150.85 | 2,756,610 | +0.34% |
| 2026-08-12 | 144.61 | 150.39 | 144.425 | 150.34 | 3,080,711 | +3.86% |
| 2026-08-11 | 145.16 | 145.755 | 143 | 144.75 | 2,102,804 | -0.40% |
| 2026-08-10 | 149.6 | 149.87 | 145.14 | 145.33 | 2,086,387 | -3.60% |
| 2026-08-07 | 151.5 | 151.95 | 150.24 | 150.76 | 1,781,646 | -1.00% |
| 2026-08-06 | 152.67 | 153.51 | 150.4 | 152.28 | 2,389,131 | -0.06% |
| 2026-08-05 | 148.18 | 153.16 | 148.13 | 152.37 | 3,047,227 | +3.18% |
| 2026-08-04 | 148.5 | 150.35 | 146.71 | 147.68 | 2,548,471 | -0.75% |
| 2026-08-03 | 153.15 | 155.61 | 148 | 148.8 | 2,848,439 | -2.92% |
| 2026-07-31 | 158.05 | 158.05 | 152.21 | 153.28 | 2,593,982 | -2.37% |
| 2026-07-30 | 162 | 166.16 | 155.47 | 157 | 3,308,086 | +3.34% |
| 2026-07-29 | 151.2 | 153.93 | 150.83 | 151.92 | 2,811,894 | +1.09% |
| 2026-07-28 | 150.02 | 151.57 | 149.03 | 150.28 | 1,953,441 | +1.68% |
| 2026-07-27 | 148.84 | 150.75 | 147.7 | 147.8 | 2,072,944 | -0.75% |
| 2026-07-24 | 148.1 | 149.39 | 147.69 | 148.92 | 1,541,405 | +1.05% |
| 2026-07-23 | 146.56 | 149.39 | 146.356 | 147.37 | 1,964,979 | -0.14% |
| 2026-07-22 | 147.25 | 150.09 | 145.07 | 147.57 | 2,968,378 | +0.27% |
| 2026-07-21 | 145.75 | 148.38 | 144.64 | 147.17 | 2,898,401 | -0.14% |
| 2026-07-20 | 148.98 | 149 | 146.36 | 147.37 | 3,050,038 | -0.37% |
| 2026-07-17 | 151 | 156.6 | 147.67 | 147.92 | 4,124,959 | -2.75% |
| 2026-07-16 | 151.27 | 152.98 | 149.67 | 152.1 | 3,773,809 | -0.31% |
| 2026-07-15 | 156.48 | 158.04 | 152.01 | 152.57 | 4,277,196 | -3.55% |
| 2026-07-14 | 159.84 | 161.255 | 154.44 | 158.18 | 4,075,649 | -2.16% |
| 2026-07-13 | 163.46 | 164.97 | 161.58 | 161.68 | 2,222,586 | -1.14% |
| 2026-07-10 | 163.51 | 166.31 | 162.44 | 163.54 | 1,847,149 | +0.71% |
| 2026-07-09 | 165.26 | 167.535 | 158.25 | 162.39 | 4,252,979 | -1.73% |
| 2026-07-08 | 166.61 | 167.33 | 163.02 | 165.25 | 2,540,832 | -1.34% |
| 2026-07-07 | 167.75 | 170.14 | 166.63 | 167.49 | 2,138,492 | +0.90% |
| 2026-07-06 | 164.5 | 166.04 | 162.325 | 165.99 | 2,212,235 | +0.76% |
| 2026-07-02 | 161.29 | 164.95 | 160.985 | 164.73 | 2,247,924 | +1.94% |
| 2026-07-01 | 160.42 | 161.64 | 158.63 | 161.59 | 3,026,188 | +1.08% |
| 2026-06-30 | 158.09 | 160.16 | 157.03 | 159.86 | 2,442,732 | +1.02% |
| 2026-06-29 | 156.84 | 158.44 | 154.969 | 158.24 | 2,240,273 | +1.17% |
| 2026-06-26 | 152.64 | 156.87 | 151.54 | 156.41 | 3,133,440 | +3.49% |
| 2026-06-25 | 152.42 | 153.105 | 150.77 | 151.14 | 1,422,459 | -1.23% |
| 2026-06-24 | 151.75 | 153.39 | 151.2 | 153.02 | 1,821,571 | +0.94% |
| 2026-06-23 | 151.27 | 153.5 | 150.784 | 151.6 | 2,578,629 | +0.57% |
| 2026-06-22 | 150.5 | 152 | 149.51 | 150.74 | 2,473,899 | -0.82% |
| 2026-06-18 | 154.12 | 154.705 | 151.202 | 151.99 | 4,792,297 | -1.35% |
| 2026-06-17 | 155.75 | 157.26 | 153.73 | 154.07 | 1,793,532 | -2.28% |
| 2026-06-16 | 158.75 | 160.24 | 156.71 | 157.67 | 2,735,413 | +1.94% |
| 2026-06-15 | 154.22 | 155.45 | 153.56 | 154.67 | 2,212,153 | +0.23% |
| 2026-06-12 | 154.56 | 155.1 | 153.01 | 154.31 | 1,654,029 | +0.68% |
| 2026-06-11 | 151.19 | 154.35 | 150.69 | 153.27 | 2,229,145 | +1.45% |
| 2026-06-10 | 152.7 | 153.37 | 150.74 | 151.08 | 2,115,188 | -0.36% |
| 2026-06-09 | 147.23 | 152.6 | 146.605 | 151.63 | 2,579,084 | +2.89% |
| 2026-06-08 | 149.75 | 150.695 | 147.16 | 147.37 | 2,426,057 | -2.32% |
| 2026-06-05 | 148.84 | 151.41 | 147.9 | 150.87 | 1,782,068 | +1.88% |
| 2026-06-04 | 150 | 150.37 | 147.53 | 148.08 | 1,997,048 | -0.24% |
| 2026-06-03 | 148.9 | 151.1 | 148.21 | 148.44 | 2,587,063 | +1.27% |
| 2026-06-02 | 147.27 | 148.19 | 145.905 | 146.58 | 1,849,038 | -0.63% |
| 2026-06-01 | 147.56 | 149.1 | 145.44 | 147.51 | 2,486,808 | -0.30% |
| 2026-05-29 | 149.23 | 150.18 | 147.335 | 147.95 | 3,994,228 | -1.39% |
| 2026-05-28 | 151.385 | 152.09 | 149.32 | 150.03 | 2,585,905 | -1.31% |
| 2026-05-27 | 152.57 | 154.75 | 151.49 | 152.02 | 1,841,913 | -0.81% |
| 2026-05-26 | 154.87 | 155.7 | 153.85 | 154.01 | 1,921,333 | -0.73% |
| 2026-05-22 | 154.24 | 155.625 | 153.68 | 155.15 | 1,640,562 | +0.54% |
| 2026-05-21 | 151.18 | 154.7 | 150.54 | 154.32 | 1,891,458 | +1.05% |
| 2026-05-20 | 152.28 | 154.03 | 151 | 152.71 | 2,501,758 | +0.34% |
| 2026-05-19 | 152.01 | 153.695 | 150.67 | 152.19 | 1,625,269 | -0.08% |
| 2026-05-18 | 150.45 | 153.2 | 150.26 | 152.31 | 1,418,302 | +1.56% |
| 2026-05-15 | 151.39 | 152.83 | 149.93 | 149.97 | 2,156,667 | -0.44% |
| 2026-05-14 | 150.39 | 151.66 | 150.33 | 150.63 | 1,507,104 | +0.57% |
| 2026-05-13 | 151.92 | 153.82 | 149.69 | 149.77 | 1,700,998 | -2.02% |
| 2026-05-12 | 151.69 | 154.24 | 150.11 | 152.86 | 1,447,124 | +1.71% |