Yum! Brands Inc. (YUM)
NYSE: YUM
· Real-Time Price · USD
149.37
1.19 (0.80%)
At close: Aug 18, 2025, 3:59 PM
150.08
0.48%
Pre-market: Aug 19, 2025, 05:40 AM EDT
YUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 148.19 | 151.11 | 147.90 | 149.34 | 149.34 | 0.78% | 2,181,424 |
| Aug 15, 2025 | 146.84 | 149.11 | 146.45 | 148.18 | 148.18 | 0.96% | 2,604,300 |
| Aug 14, 2025 | 144.49 | 146.99 | 143.45 | 146.77 | 146.77 | 1.37% | 1,832,905 |
| Aug 13, 2025 | 141.83 | 144.81 | 141.50 | 144.79 | 144.79 | 1.90% | 1,845,003 |
| Aug 12, 2025 | 141.60 | 142.51 | 140.30 | 142.09 | 142.09 | 0.58% | 1,606,795 |
| Aug 11, 2025 | 141.50 | 142.55 | 140.96 | 141.27 | 141.27 | -0.01% | 1,825,040 |
| Aug 8, 2025 | 141.83 | 142.89 | 140.95 | 141.28 | 141.28 | -0.90% | 2,263,370 |
| Aug 7, 2025 | 142.05 | 143.32 | 141.01 | 142.56 | 142.56 | 0.86% | 2,066,898 |
| Aug 6, 2025 | 139.74 | 142.36 | 139.06 | 141.34 | 141.34 | 1.32% | 2,685,300 |
| Aug 5, 2025 | 144.50 | 147.00 | 139.31 | 139.50 | 139.50 | -5.10% | 5,141,705 |
| Aug 4, 2025 | 145.08 | 147.76 | 144.67 | 147.00 | 147.00 | 1.13% | 3,350,072 |
| Aug 1, 2025 | 145.67 | 146.06 | 144.22 | 145.36 | 145.36 | 0.84% | 1,930,700 |
| Jul 31, 2025 | 145.98 | 147.37 | 144.11 | 144.15 | 144.15 | -1.93% | 2,653,526 |
| Jul 30, 2025 | 145.56 | 147.32 | 145.16 | 146.99 | 146.99 | 1.25% | 1,643,838 |
| Jul 29, 2025 | 144.51 | 145.23 | 143.49 | 145.18 | 145.18 | 0.62% | 2,472,600 |
| Jul 28, 2025 | 145.84 | 146.59 | 144.26 | 144.29 | 144.29 | -1.64% | 1,658,200 |
| Jul 25, 2025 | 145.89 | 147.07 | 145.09 | 146.70 | 146.70 | 0.60% | 1,152,556 |
| Jul 24, 2025 | 146.37 | 148.19 | 145.83 | 145.83 | 145.83 | -1.33% | 1,489,200 |
| Jul 23, 2025 | 148.66 | 149.00 | 147.00 | 147.79 | 147.79 | -0.50% | 1,186,930 |
| Jul 22, 2025 | 145.56 | 148.53 | 145.56 | 148.53 | 148.53 | 2.08% | 1,451,000 |