NYSE - Delayed Quote
USD
Yum! Brands, Inc. (YUM)
150.71
-1.83
(-1.20%)
At close: September 4 at 4:02:28 PM EDT
151.84
+1.13
(+0.75%)
After hours: September 4 at 7:45:12 PM EDT
Trade YUM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
151.78
153.22
150.22
150.71
150.71
1,623,200
Sep 3, 2026
151.70
153.93
149.84
152.54
152.54
1,539,100
Sep 2, 2026
151.98
153.00
150.90
151.27
151.27
1,461,300
Sep 1, 2026
153.64
154.59
151.93
152.03
152.03
1,598,600
Aug 31, 2026
153.44
155.00
152.85
153.31
153.31
1,954,500
Aug 28, 2026
151.64
154.57
151.45
153.86
153.86
1,545,400
Aug 27, 2026
152.65
152.84
150.06
150.75
150.75
1,964,000
Aug 26, 2026
156.02
156.19
154.10
154.41
154.41
2,615,100
Aug 25, 2026
156.68
157.54
155.80
156.27
156.27
1,944,700
Aug 24, 2026
154.16
158.05
154.16
157.35
157.35
2,277,600
Aug 21, 2026
152.08
153.39
149.58
152.99
152.99
3,754,000
Aug 20, 2026
145.65
152.40
145.32
152.33
152.33
4,281,500
Aug 19, 2026
145.42
148.16
143.88
145.93
145.93
2,708,900
Aug 18, 2026
146.38
146.97
144.77
144.86
144.86
1,697,300
Aug 17, 2026
147.31
148.07
143.26
145.14
145.14
2,954,200
Aug 14, 2026
150.80
150.99
148.08
148.11
148.11
1,726,400
Aug 13, 2026
152.00
154.78
150.72
150.85
150.85
2,756,600
Aug 12, 2026
144.61
150.39
144.43
150.34
150.34
3,080,700
Aug 11, 2026
145.16
145.76
143.00
144.75
144.75
2,102,700
Aug 10, 2026
149.60
149.87
145.14
145.33
145.33
2,086,300
Aug 7, 2026
151.50
151.95
150.24
150.76
150.76
1,781,600
Aug 6, 2026
152.67
153.51
150.40
152.28
152.28
2,389,100
Aug 5, 2026
148.18
153.16
148.13
152.37
152.37
3,047,200
Aug 4, 2026
148.50
150.35
146.71
147.68
147.68
2,548,400
Aug 3, 2026
153.15
155.61
148.00
148.80
148.80
2,848,400
Jul 31, 2026
158.05
158.05
152.21
153.28
153.28
2,594,000
Jul 30, 2026
162.00
166.16
155.47
157.00
157.00
3,308,000
Jul 29, 2026
151.20
153.93
150.83
151.92
151.92
2,811,600
Jul 28, 2026
150.02
151.57
149.03
150.28
150.28
1,953,400
Jul 27, 2026
148.84
150.75
147.70
147.80
147.80
2,072,900
Jul 24, 2026
148.10
149.39
147.69
148.92
148.92
1,541,300
Jul 23, 2026
146.56
149.39
146.36
147.37
147.37
1,965,000
Jul 22, 2026
147.25
150.09
145.07
147.57
147.57
2,968,100
Jul 21, 2026
145.75
148.38
144.64
147.17
147.17
2,898,400
Jul 20, 2026
148.98
149.00
146.36
147.37
147.37
3,049,900
Jul 17, 2026
151.00
156.60
147.67
147.92
147.92
4,125,000
Jul 16, 2026
151.27
152.98
149.67
152.10
152.10
3,773,800
Jul 15, 2026
156.48
158.04
152.01
152.57
152.57
4,277,100
Jul 14, 2026
159.84
161.26
154.44
158.18
158.18
4,075,600
Jul 13, 2026
163.46
164.97
161.58
161.68
161.68
2,222,600
Jul 10, 2026
163.51
166.31
162.44
163.54
163.54
1,847,100
Jul 9, 2026
165.26
167.54
158.25
162.39
162.39
4,252,900
Jul 8, 2026
166.61
167.33
163.02
165.25
165.25
2,540,800
Jul 7, 2026
167.75
170.14
166.63
167.49
167.49
2,138,300
Jul 6, 2026
164.50
166.04
162.33
165.99
165.99
2,212,100
Jul 2, 2026
161.29
164.95
160.99
164.73
164.73
2,247,900
Jul 1, 2026
160.42
161.64
158.63
161.59
161.59
3,026,200
Jun 30, 2026
158.09
160.16
157.03
159.86
159.86
2,442,700
Jun 29, 2026
156.84
158.44
154.97
158.24
158.24
2,240,300
Jun 26, 2026
152.64
156.87
151.54
156.41
156.41
3,133,400
Jun 25, 2026
152.42
153.11
150.77
151.14
151.14
1,422,400
Jun 24, 2026
151.75
153.39
151.20
153.02
153.02
1,821,600
Jun 23, 2026
151.27
153.50
150.78
151.60
151.60
2,578,500
Jun 22, 2026
150.50
152.00
149.51
150.74
150.74
2,473,800
Jun 18, 2026
154.12
154.71
151.20
151.99
151.99
4,792,200
Jun 17, 2026
155.75
157.26
153.73
154.07
154.07
1,793,500
Jun 16, 2026
158.75
160.24
156.71
157.67
157.67
2,735,400
Jun 15, 2026
154.22
155.45
153.56
154.67
154.67
2,212,100
Jun 12, 2026
154.56
155.10
153.01
154.31
154.31
1,654,000
Jun 11, 2026
151.19
154.35
150.69
153.27
153.27
2,229,100
Jun 10, 2026
152.70
153.37
150.74
151.08
151.08
2,115,200
Jun 9, 2026
147.23
152.60
146.61
151.63
151.63
2,579,000
Jun 8, 2026
149.75
150.70
147.16
147.37
147.37
2,426,000
Jun 5, 2026
148.84
151.41
147.90
150.87
150.87
1,782,100
Jun 4, 2026
150.00
150.37
147.53
148.08
148.08
1,997,000
Jun 3, 2026
148.90
151.10
148.21
148.44
148.44
2,586,900
Jun 2, 2026
147.27
148.19
145.91
146.58
146.58
1,849,000
Jun 1, 2026
147.56
149.10
145.44
147.51
147.51
2,486,500
May 29, 2026
149.23
150.18
147.34
147.95
147.95
3,992,700
May 28, 2026
151.39
152.09
149.32
150.03
150.03
2,585,900
May 27, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
152.57
154.75
151.49
152.02
152.02
1,841,600
May 26, 2026
154.87
155.70
153.85
154.01
153.26
1,921,300
May 22, 2026
154.24
155.63
153.68
155.15
154.39
1,640,600
May 21, 2026
151.18
154.70
150.54
154.32
153.57
1,891,400
May 20, 2026
152.28
154.03
151.00
152.71
151.97
2,501,800
May 19, 2026
152.01
153.70
150.67
152.19
151.45
1,625,300
May 18, 2026
150.45
153.20
150.26
152.31
151.57
1,418,300
May 15, 2026
151.39
152.83
149.93
149.97
149.24
2,156,600
May 14, 2026
150.39
151.66
150.33
150.63
149.90
1,507,100
May 13, 2026
151.92
153.82
149.69
149.77
149.04
1,701,000
May 12, 2026
151.69
154.24
150.11
152.86
152.12
1,447,100
May 11, 2026
151.67
152.23
149.39
150.29
149.56
1,858,800
May 8, 2026
158.34
159.16
151.71
151.95
151.21
1,583,500
May 7, 2026
155.50
158.09
155.23
157.25
156.48
1,597,900
May 6, 2026
155.77
158.00
154.61
156.02
155.26
2,429,300
May 5, 2026
153.91
155.18
153.40
153.89
153.14
1,260,300
May 4, 2026
157.28
157.98
153.78
154.40
153.65
1,335,200
May 1, 2026
160.48
161.53
157.11
158.36
157.59
1,589,100
Apr 30, 2026
159.67
161.03
158.22
159.65
158.87
1,878,700
Apr 29, 2026
158.53
163.54
158.53
159.84
159.06
3,177,300
Apr 28, 2026
156.28
158.35
155.07
156.46
155.70
3,013,400
Apr 27, 2026
159.00
159.15
154.66
155.17
154.41
2,854,500
Apr 24, 2026
160.00
160.61
158.82
160.28
159.50
1,199,200
Apr 23, 2026
160.05
161.67
159.70
160.73
159.95
1,120,200
Apr 22, 2026
160.68
161.70
158.80
159.06
158.29
1,797,300
Apr 21, 2026
161.64
162.45
159.47
160.34
159.56
1,444,800
Apr 20, 2026
163.67
164.16
161.47
161.82
161.03
1,459,000
Apr 17, 2026
159.69
163.32
159.69
162.79
162.00
1,283,400
Apr 16, 2026
161.48
162.61
158.37
159.52
158.74
1,615,400
Apr 15, 2026
161.05
162.15
160.58
161.94
161.15
1,258,600
Apr 14, 2026
160.74
162.37
160.21
161.57
160.78
1,269,600
Apr 13, 2026
161.77
161.77
159.49
161.43
160.64
1,002,000
Apr 10, 2026
160.69
161.80
159.76
161.76
160.97
1,458,400
Apr 9, 2026
159.48
161.53
159.48
160.79
160.01
1,184,400
Apr 8, 2026
158.00
161.14
157.79
160.43
159.65
1,213,500
Apr 7, 2026
157.39
158.15
156.49
156.93
156.17
1,571,400
Apr 6, 2026
155.01
157.94
154.96
157.36
156.59
1,049,900
Apr 2, 2026
152.50
156.34
151.91
156.09
155.33
1,042,000
Apr 1, 2026
157.19
157.19
152.61
153.70
152.95
1,363,700
Mar 31, 2026
156.02
156.99
152.59
155.48
154.72
1,699,400
Mar 30, 2026
155.19
156.31
152.90
154.59
153.84
1,268,500
Mar 27, 2026
156.28
157.40
153.13
153.96
153.21
1,701,600
Mar 26, 2026
158.86
159.65
156.10
156.14
155.38
2,034,000
Mar 25, 2026
160.16
161.76
158.33
159.16
158.38
1,426,900
Mar 24, 2026
157.56
159.92
157.11
159.43
158.65
1,319,500
Mar 23, 2026
159.72
160.09
157.38
158.54
157.77
1,771,600
Mar 20, 2026
156.57
157.91
155.49
156.41
155.65
3,559,600
Mar 19, 2026
157.91
159.26
156.25
156.25
155.49
1,832,100
Mar 18, 2026
162.00
162.30
158.96
159.10
158.33
1,713,100
Mar 17, 2026
162.76
165.27
161.98
163.69
162.89
2,079,200
Mar 16, 2026
161.60
163.70
161.06
161.78
160.99
2,624,900
Mar 13, 2026
159.72
161.32
158.80
160.40
159.62
1,119,600
Mar 12, 2026
155.42
159.55
155.00
158.46
157.69
1,781,000
Mar 11, 2026
158.77
159.00
155.43
156.60
155.84
1,491,000
Mar 10, 2026
158.59
161.11
157.09
159.20
158.42
1,533,500
Mar 9, 2026
158.87
160.06
156.60
159.85
159.07
1,506,200
Mar 6, 2026
157.57
160.27
156.00
160.00
159.22
1,445,700
Mar 5, 2026
157.50
158.62
156.75
158.62
157.85
2,010,100
Mar 4, 2026
160.07
160.25
158.30
158.99
158.22
1,580,900
Mar 3, 2026
161.16
161.65
158.53
160.48
159.70
2,110,300
Mar 2, 2026
167.23
167.23
162.29
162.92
162.13
1,681,000
Feb 27, 2026
165.70
169.25
164.56
168.16
167.34
1,902,300
Feb 26, 2026
166.40
166.82
164.73
165.71
164.90
1,610,900
Feb 25, 2026
166.02
167.60
164.15
165.23
164.43
2,499,700
Feb 24, 2026
167.00
169.39
165.33
165.95
165.14
1,713,600
Feb 23, 2026
163.44
166.98
163.44
166.45
165.64
2,544,800
Feb 20, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
163.00
163.53
161.91
163.33
162.53
1,893,900
Feb 19, 2026
162.91
163.62
162.24
163.48
161.94
1,288,300
Feb 18, 2026
161.02
164.40
160.68
162.91
161.37
1,723,300
Feb 17, 2026
161.16
162.03
159.45
161.19
159.67
1,678,800
Feb 13, 2026
164.05
165.32
160.09
160.57
159.05
2,237,200
Feb 12, 2026
160.22
163.78
159.87
163.28
161.74
2,000,700
Feb 11, 2026
158.40
160.61
157.24
159.06
157.56
1,464,600
Feb 10, 2026
158.14
159.72
158.14
158.85
157.35
1,376,900
Feb 9, 2026
161.77
162.32
157.83
158.90
157.40
2,068,300
Feb 6, 2026
160.32
163.04
160.32
162.93
161.39
1,437,500
Feb 5, 2026
160.76
163.60
159.07
161.09
159.57
2,318,200
Feb 4, 2026
158.21
160.35
155.71
159.57
158.06
4,062,600
Feb 3, 2026
155.45
159.30
155.01
158.74
157.24
3,612,600
Feb 2, 2026
155.94
158.14
154.32
156.17
154.70
3,191,300
Jan 30, 2026
154.71
156.68
153.36
155.50
154.03
2,654,900
Jan 29, 2026
154.72
157.38
153.42
155.48
154.01
2,230,800
Jan 28, 2026
154.45
155.20
153.28
153.88
152.43
1,702,700
Jan 27, 2026
152.27
154.56
152.02
154.01
152.56
2,025,500
Jan 26, 2026
153.17
154.89
151.60
152.82
151.38
2,138,800
Jan 23, 2026
153.32
153.96
152.44
152.97
151.53
1,781,500
Jan 22, 2026
154.43
155.25
153.02
153.53
152.08
2,048,500
Jan 21, 2026
153.98
155.92
153.33
154.41
152.95
2,504,100
Jan 20, 2026
159.57
159.66
153.07
153.20
151.75
3,124,200
Jan 16, 2026
160.36
160.97
158.89
160.26
158.75
2,517,600
Jan 15, 2026
157.15
161.06
156.94
161.05
159.53
2,128,200
Jan 14, 2026
156.84
157.86
155.74
157.13
155.65
1,532,300
Jan 13, 2026
156.28
157.58
155.33
156.36
154.88
1,412,400
Jan 12, 2026
155.58
157.11
154.67
156.92
155.44
1,500,700
Jan 9, 2026
153.86
155.90
152.53
155.52
154.05
1,765,900
Jan 8, 2026
150.19
153.63
149.89
153.48
152.03
1,761,000
Jan 7, 2026
150.89
152.09
150.34
150.49
149.07
1,500,900
Jan 6, 2026
149.87
152.35
149.48
151.41
149.98
1,399,700
Jan 5, 2026
149.51
152.22
148.24
150.29
148.87
2,593,800
Jan 2, 2026
151.54
152.16
149.65
150.49
149.07
2,241,800
Dec 31, 2025
151.75
152.35
151.11
151.28
149.85
1,102,500
Dec 30, 2025
151.68
152.66
151.45
152.18
150.74
1,158,600
Dec 29, 2025
152.87
153.18
152.06
152.27
150.83
1,963,000
Dec 26, 2025
154.20
154.47
152.76
153.24
151.79
1,086,400
Dec 24, 2025
154.39
155.00
154.08
154.32
152.86
878,600
Dec 23, 2025
154.82
155.49
154.15
154.53
153.07
1,660,200
Dec 22, 2025
153.74
156.44
153.30
155.27
153.80
2,641,400
Dec 19, 2025
154.84
155.93
153.40
153.75
152.30
3,119,900
Dec 18, 2025
152.71
154.98
152.71
154.70
153.24
2,258,100
Dec 17, 2025
150.67
154.07
150.67
153.14
151.70
2,488,800
Dec 16, 2025
153.82
153.95
150.91
151.03
149.60
2,517,900
Dec 15, 2025
151.00
157.78
151.00
153.82
152.37
3,132,300
Dec 12, 2025
148.90
151.17
148.57
151.06
149.63
1,894,500
Dec 11, 2025
148.00
151.00
145.98
148.12
146.72
2,560,700
Dec 10, 2025
142.90
144.60
141.87
143.89
142.53
2,506,500
Dec 9, 2025
142.35
143.65
142.35
143.04
141.69
1,582,800
Dec 8, 2025
144.78
144.92
142.27
142.53
141.19
1,822,600
Dec 5, 2025
145.89
146.96
144.91
144.96
143.59
2,503,200
Dec 4, 2025
147.61
149.14
145.50
145.86
144.48
2,356,700
Dec 3, 2025
147.68
149.64
147.60
148.52
147.12
2,259,700
Dec 2, 2025
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
150.89
151.00
146.94
147.62
146.23
1,781,300
Dec 1, 2025
153.17
153.43
150.10
150.64
148.52
3,536,400
Nov 28, 2025
153.06
154.51
153.06
153.21
151.05
923,300
Nov 26, 2025
154.00
155.23
153.80
153.80
151.63
1,833,300
Nov 25, 2025
152.00
154.08
151.12
154.00
151.83
2,409,600
Nov 24, 2025
153.11
153.25
150.58
151.08
148.95
3,656,900
Nov 21, 2025
149.87
153.39
149.87
152.98
150.82
2,468,300
Nov 20, 2025
148.64
150.68
148.04
149.21
147.11
1,370,700
Nov 19, 2025
148.89
149.72
147.82
148.32
146.23
1,168,400
Nov 18, 2025
148.23
149.58
147.94
148.82
146.72
1,758,300
Nov 17, 2025
149.00
149.75
148.00
148.03
145.94
2,783,800
Nov 14, 2025
149.95
150.68
148.64
149.02
146.92
1,955,000
Nov 13, 2025
150.35
150.65
149.03
149.73
147.62
1,877,000
Nov 12, 2025
150.31
151.10
148.62
149.37
147.26
2,159,000
Nov 11, 2025
149.08
150.93
148.81
150.75
148.62
1,609,800
Nov 10, 2025
148.16
149.25
147.32
148.26
146.17
2,142,100
Nov 7, 2025
148.37
149.41
147.72
149.12
147.02
2,415,500
Nov 6, 2025
148.81
150.18
146.40
147.61
145.53
2,713,100
Nov 5, 2025
154.27
154.27
147.65
149.39
147.28
3,277,200
Nov 4, 2025
146.23
149.92
143.14
149.55
147.44
5,598,300
Nov 3, 2025
138.21
140.44
137.50
139.38
137.41
3,632,400
Oct 31, 2025
138.42
138.46
137.33
138.21
136.26
2,422,800
Oct 30, 2025
139.05
140.03
137.37
139.06
137.10
2,065,300
Oct 29, 2025
140.26
140.59
138.29
139.19
137.23
1,620,700
Oct 28, 2025
142.21
143.18
141.05
141.09
139.10
1,451,300
Oct 27, 2025
143.61
144.38
142.03
142.98
140.96
1,743,600
Oct 24, 2025
146.07
147.21
143.14
143.36
141.34
1,289,100
Oct 23, 2025
147.43
147.98
145.23
146.37
144.31
1,238,200
Oct 22, 2025
148.80
149.53
147.22
147.38
145.30
1,180,500
Oct 21, 2025
148.14
149.10
147.14
148.53
146.44
1,491,800
Oct 20, 2025
145.53
148.55
145.35
148.16
146.07
1,992,100
Oct 17, 2025
143.77
146.24
143.22
145.25
143.20
1,503,100
Oct 16, 2025
144.23
144.48
142.21
143.38
141.36
1,497,800
Oct 15, 2025
143.97
146.04
143.60
144.51
142.47
1,492,900
Oct 14, 2025
139.65
144.62
139.29
143.98
141.95
2,096,000
Oct 13, 2025
141.07
142.11
139.86
140.47
138.49
2,167,900
Oct 10, 2025
144.39
144.39
141.29
141.62
139.62
2,055,300
Oct 9, 2025
145.36
146.30
142.68
142.69
140.68
1,371,000
Oct 8, 2025
146.37
146.71
145.24
146.03
143.97
1,150,600
Oct 7, 2025
148.34
148.53
144.75
146.72
144.65
1,657,100
Oct 6, 2025
150.09
150.67
148.60
148.78
146.68
1,395,000
Oct 3, 2025
150.99
151.23
149.83
150.69
148.56
1,288,500
Oct 2, 2025
152.29
153.05
150.74
151.35
149.22
1,800,700
Oct 1, 2025
152.59
153.75
151.21
153.19
151.03
1,991,500
Sep 30, 2025
153.62
154.47
151.86
152.00
149.86
1,898,800
Sep 29, 2025
153.51
155.05
152.75
153.94
151.77
1,742,400
Sep 26, 2025
150.73
152.82
150.58
152.70
150.55
1,208,600
Sep 25, 2025
149.31
151.09
149.31
150.41
148.29
1,442,600
Sep 24, 2025
148.84
149.54
146.96
149.45
147.34
2,808,300
Sep 23, 2025
148.41
149.72
147.04
149.44
147.33
1,616,500
Sep 22, 2025
145.62
149.60
145.49
149.27
147.16
1,939,200
Sep 19, 2025
145.32
146.95
145.12
145.66
143.61
3,068,600
Sep 18, 2025
146.63
147.84
144.80
145.26
143.21
1,747,400
Sep 17, 2025
148.34
150.07
147.89
148.26
146.17
2,042,600
Sep 16, 2025
148.90
149.92
147.21
148.01
145.92
2,370,600
Sep 15, 2025
149.80
150.32
148.90
148.90
146.80
2,605,300
Sep 12, 2025
149.00
150.53
148.51
149.49
147.38
1,809,500
Sep 11, 2025
146.70
149.58
146.12
149.14
147.04
2,609,700
Sep 10, 2025
145.42
147.06
144.80
146.02
143.96
1,947,100
Sep 9, 2025
147.61
148.10
145.66
145.78
143.72
1,637,700
Sep 8, 2025
144.00
148.04
143.23
147.99
145.90
2,187,700
Sep 5, 2025
143.74
146.11
143.74
144.58
142.54
1,455,800
