Yum! Brands Inc (YUM) Historical Stock Data
144.96 ↓0.90 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUM is down -0.27% a day on average. There have been 12 days where Yum! Brands Inc closed green and 18 days where YUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 145.89 | 144.96 | ↓$0.93 (-0.64%) | 144.91 | 146.96 | 2.16M |
| 2025-12-04 | 147.61 | 145.86 | ↓$1.75 (-1.19%) | 145.50 | 147.98 | 1.94M |
| 2025-12-03 | 147.68 | 148.52 | ↑$0.84 (0.57%) | 147.60 | 149.64 | 1.83M |
| 2025-12-02 | 150.89 | 147.62 | ↓$3.27 (-2.17%) | 146.94 | 151.00 | 1.29M |
| 2025-12-01 | 153.17 | 150.64 | ↓$2.53 (-1.65%) | 150.10 | 153.43 | 2.44M |
| 2025-11-28 | 153.06 | 153.21 | ↑$0.15 (0.10%) | 153.06 | 154.51 | 0.92M |
| 2025-11-26 | 154.00 | 153.80 | ↓$0.20 (-0.13%) | 153.80 | 155.23 | 1.83M |
| 2025-11-25 | 152.00 | 154.00 | ↑$2.00 (1.32%) | 151.12 | 154.08 | 2.41M |
| 2025-11-24 | 153.11 | 151.08 | ↓$2.03 (-1.33%) | 150.58 | 153.25 | 2.02M |
| 2025-11-21 | 149.87 | 152.98 | ↑$3.11 (2.08%) | 149.87 | 153.39 | 2.47M |
| 2025-11-20 | 148.64 | 149.21 | ↑$0.57 (0.38%) | 148.04 | 150.68 | 1.05M |
| 2025-11-19 | 148.89 | 148.32 | ↓$0.57 (-0.38%) | 147.82 | 149.72 | 1.17M |
| 2025-11-18 | 148.23 | 148.82 | ↑$0.59 (0.40%) | 147.97 | 149.58 | 1.76M |
| 2025-11-17 | 149.00 | 148.03 | ↓$0.97 (-0.65%) | 148.00 | 149.75 | 1.94M |
| 2025-11-14 | 149.95 | 149.02 | ↓$0.93 (-0.62%) | 148.64 | 150.66 | 1.55M |
| 2025-11-13 | 150.35 | 149.73 | ↓$0.62 (-0.41%) | 149.03 | 150.56 | 1.49M |
| 2025-11-12 | 150.31 | 149.37 | ↓$0.94 (-0.63%) | 148.62 | 151.03 | 1.74M |
| 2025-11-11 | 149.08 | 150.75 | ↑$1.67 (1.12%) | 148.81 | 150.93 | 1.31M |
| 2025-11-10 | 148.16 | 148.26 | ↑$0.10 (0.07%) | 147.32 | 149.25 | 1.79M |
| 2025-11-07 | 148.37 | 149.12 | ↑$0.75 (0.51%) | 147.72 | 149.41 | 1.91M |
| 2025-11-06 | 148.81 | 147.61 | ↓$1.20 (-0.81%) | 146.40 | 150.06 | 2.71M |
| 2025-11-05 | 154.27 | 149.39 | ↓$4.88 (-3.16%) | 147.65 | 154.27 | 2.84M |
| 2025-11-04 | 146.23 | 149.55 | ↑$3.32 (2.27%) | 143.14 | 149.92 | 5.60M |
| 2025-11-03 | 138.21 | 139.38 | ↑$1.17 (0.85%) | 137.50 | 140.44 | 3.05M |
| 2025-10-31 | 138.42 | 138.21 | ↓$0.21 (-0.15%) | 137.33 | 138.46 | 2.42M |
| 2025-10-30 | 139.05 | 139.06 | ↑$0.01 (0.01%) | 137.37 | 140.03 | 1.65M |
| 2025-10-29 | 140.26 | 139.19 | ↓$1.07 (-0.76%) | 138.29 | 140.59 | 1.34M |
| 2025-10-28 | 142.21 | 141.09 | ↓$1.12 (-0.79%) | 141.05 | 143.18 | 1.45M |
| 2025-10-27 | 143.61 | 142.98 | ↓$0.63 (-0.44%) | 142.03 | 144.38 | 1.74M |
| 2025-10-24 | 146.07 | 143.36 | ↓$2.71 (-1.86%) | 143.14 | 147.21 | 1.29M |
Create an account or log in to view more rows.
$YUM already bouncing back.
$YUM Looking for this cup to breakout.
$YUM trash
$YUM MACD turned bullish
$YUM Good morning gang!
$YUM wow
$YUM what happened?
$YUM make it rain
let’s see some green
$YUM coming now
$YUM I hate this company.