Yum! Brands Inc (YUM) Historical Stock Data
153.24 ↓1.08 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUM is down -0.02% a day on average. There have been 14 days where Yum! Brands Inc closed green and 16 days where YUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 154.20 | 153.24 | ↓$0.96 (-0.62%) | 152.76 | 154.43 | 876.81K |
| 2025-12-24 | 154.39 | 154.32 | ↓$0.07 (-0.05%) | 154.08 | 155.00 | 849.87K |
| 2025-12-23 | 154.82 | 154.53 | ↓$0.29 (-0.19%) | 154.20 | 155.49 | 1.24M |
| 2025-12-22 | 153.74 | 155.27 | ↑$1.53 (1.00%) | 153.33 | 156.44 | 1.91M |
| 2025-12-19 | 154.84 | 153.75 | ↓$1.09 (-0.70%) | 153.40 | 155.92 | 1.79M |
| 2025-12-18 | 152.71 | 154.70 | ↑$1.99 (1.30%) | 152.71 | 154.98 | 2.26M |
| 2025-12-17 | 150.67 | 153.14 | ↑$2.47 (1.64%) | 150.67 | 154.07 | 2.49M |
| 2025-12-16 | 153.82 | 151.03 | ↓$2.79 (-1.81%) | 150.93 | 153.95 | 2.33M |
| 2025-12-15 | 151.00 | 153.82 | ↑$2.82 (1.87%) | 151.00 | 157.78 | 2.24M |
| 2025-12-12 | 148.90 | 151.06 | ↑$2.16 (1.45%) | 148.57 | 151.17 | 1.50M |
| 2025-12-11 | 148.00 | 148.12 | ↑$0.12 (0.08%) | 146.01 | 151.00 | 2.19M |
| 2025-12-10 | 142.90 | 143.89 | ↑$0.99 (0.69%) | 141.87 | 144.59 | 2.46M |
| 2025-12-09 | 142.35 | 143.04 | ↑$0.69 (0.48%) | 142.35 | 143.65 | 1.58M |
| 2025-12-08 | 144.78 | 142.53 | ↓$2.25 (-1.55%) | 142.27 | 144.92 | 1.82M |
| 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 |
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.