Yum! Brands Inc (YUM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 151.50 | 151.95 | 150.24 | 150.76 | -1.00% | 1,781,600 |
| 2026-08-06 | 152.67 | 153.51 | 150.40 | 152.28 | -0.06% | 2,389,100 |
| 2026-08-05 | 148.18 | 153.16 | 148.13 | 152.37 | +3.18% | 3,047,200 |
| 2026-08-04 | 148.50 | 150.35 | 146.71 | 147.68 | -0.75% | 2,548,400 |
| 2026-08-03 | 153.15 | 155.61 | 148.00 | 148.80 | -2.92% | 2,848,400 |
| 2026-07-31 | 158.05 | 158.05 | 152.21 | 153.28 | -2.37% | 2,594,000 |
| 2026-07-30 | 162.00 | 166.16 | 155.47 | 157.00 | +3.34% | 3,308,000 |
| 2026-07-29 | 151.20 | 153.93 | 150.83 | 151.92 | +1.09% | 2,811,600 |
| 2026-07-28 | 150.02 | 151.57 | 149.03 | 150.28 | +1.68% | 1,953,400 |
| 2026-07-27 | 148.84 | 150.75 | 147.70 | 147.80 | -0.75% | 2,072,900 |
| 2026-07-24 | 148.10 | 149.39 | 147.69 | 148.92 | +1.05% | 1,541,300 |
| 2026-07-23 | 146.56 | 149.39 | 146.36 | 147.37 | -0.14% | 1,965,000 |
| 2026-07-22 | 147.25 | 150.09 | 145.07 | 147.57 | +0.27% | 2,968,100 |
| 2026-07-21 | 145.75 | 148.38 | 144.64 | 147.17 | -0.14% | 2,898,400 |
| 2026-07-20 | 148.98 | 149.00 | 146.36 | 147.37 | -0.37% | 3,049,900 |
| 2026-07-17 | 151.00 | 156.60 | 147.67 | 147.92 | -2.75% | 4,125,000 |
| 2026-07-16 | 151.27 | 152.98 | 149.67 | 152.10 | -0.31% | 3,773,800 |
| 2026-07-15 | 156.48 | 158.04 | 152.01 | 152.57 | -3.55% | 4,277,100 |
| 2026-07-14 | 159.84 | 161.26 | 154.44 | 158.18 | -2.16% | 4,075,600 |
| 2026-07-13 | 163.46 | 164.97 | 161.58 | 161.68 | -1.14% | 2,222,600 |
| 2026-07-10 | 163.51 | 166.31 | 162.44 | 163.54 | +0.71% | 1,847,100 |
| 2026-07-09 | 165.26 | 167.54 | 158.25 | 162.39 | -1.73% | 4,252,900 |
| 2026-07-08 | 166.61 | 167.33 | 163.02 | 165.25 | -1.34% | 2,540,800 |
| 2026-07-07 | 167.75 | 170.14 | 166.63 | 167.49 | +0.90% | 2,138,300 |
| 2026-07-06 | 164.50 | 166.04 | 162.33 | 165.99 | +0.76% | 2,212,100 |
| 2026-07-02 | 161.29 | 164.95 | 160.99 | 164.73 | +1.94% | 2,247,900 |
| 2026-07-01 | 160.42 | 161.64 | 158.63 | 161.59 | +1.08% | 3,026,200 |
| 2026-06-30 | 158.09 | 160.16 | 157.03 | 159.86 | +1.02% | 2,442,700 |
| 2026-06-29 | 156.84 | 158.44 | 154.97 | 158.24 | +1.17% | 2,240,300 |
| 2026-06-26 | 152.64 | 156.87 | 151.54 | 156.41 | +3.49% | 3,133,400 |
| 2026-06-25 | 152.42 | 153.11 | 150.77 | 151.14 | -1.23% | 1,422,400 |
| 2026-06-24 | 151.75 | 153.39 | 151.20 | 153.02 | +0.94% | 1,821,600 |
| 2026-06-23 | 151.27 | 153.50 | 150.78 | 151.60 | +0.57% | 2,578,500 |
| 2026-06-22 | 150.50 | 152.00 | 149.51 | 150.74 | -0.82% | 2,473,800 |
| 2026-06-18 | 154.12 | 154.71 | 151.20 | 151.99 | -1.35% | 4,792,200 |
| 2026-06-17 | 155.75 | 157.26 | 153.73 | 154.07 | -2.28% | 1,793,500 |
| 2026-06-16 | 158.75 | 160.24 | 156.71 | 157.67 | +1.94% | 2,735,400 |
| 2026-06-15 | 154.22 | 155.45 | 153.56 | 154.67 | +0.23% | 2,212,100 |
| 2026-06-12 | 154.56 | 155.10 | 153.01 | 154.31 | +0.68% | 1,654,000 |
| 2026-06-11 | 151.19 | 154.35 | 150.69 | 153.27 | +1.45% | 2,229,100 |
| 2026-06-10 | 152.70 | 153.37 | 150.74 | 151.08 | -0.36% | 2,115,200 |
| 2026-06-09 | 147.23 | 152.60 | 146.61 | 151.63 | +2.89% | 2,579,000 |
| 2026-06-08 | 149.75 | 150.70 | 147.16 | 147.37 | -2.32% | 2,426,000 |
| 2026-06-05 | 148.84 | 151.41 | 147.90 | 150.87 | +1.88% | 1,782,100 |
| 2026-06-04 | 150.00 | 150.37 | 147.53 | 148.08 | -0.24% | 1,997,000 |
| 2026-06-03 | 148.90 | 151.10 | 148.21 | 148.44 | +1.27% | 2,586,900 |
| 2026-06-02 | 147.27 | 148.19 | 145.91 | 146.58 | -0.63% | 1,849,000 |
| 2026-06-01 | 147.56 | 149.10 | 145.44 | 147.51 | -0.30% | 2,486,500 |
| 2026-05-29 | 149.23 | 150.18 | 147.34 | 147.95 | -1.39% | 3,992,700 |
| 2026-05-28 | 151.39 | 152.09 | 149.32 | 150.03 | -1.31% | 2,585,900 |
| 2026-05-27 | 152.57 | 154.75 | 151.49 | 152.02 | -1.29% | 1,841,600 |
| 2026-05-26 | 154.87 | 155.70 | 153.85 | 154.01 | -0.73% | 1,921,300 |
| 2026-05-22 | 154.24 | 155.63 | 153.68 | 155.15 | +0.54% | 1,640,600 |
| 2026-05-21 | 151.18 | 154.70 | 150.54 | 154.32 | +1.05% | 1,891,400 |
| 2026-05-20 | 152.28 | 154.03 | 151.00 | 152.71 | +0.34% | 2,501,800 |
| 2026-05-19 | 152.01 | 153.70 | 150.67 | 152.19 | -0.08% | 1,625,300 |
| 2026-05-18 | 150.45 | 153.20 | 150.26 | 152.31 | +1.56% | 1,418,300 |
| 2026-05-15 | 151.39 | 152.83 | 149.93 | 149.97 | -0.44% | 2,156,600 |
| 2026-05-14 | 150.39 | 151.66 | 150.33 | 150.63 | +0.57% | 1,507,100 |
| 2026-05-13 | 151.92 | 153.82 | 149.69 | 149.77 | -2.02% | 1,701,000 |
| 2026-05-12 | 151.69 | 154.24 | 150.11 | 152.86 | +1.71% | 1,447,100 |
| 2026-05-11 | 151.67 | 152.23 | 149.39 | 150.29 | -1.09% | 1,858,800 |
| 2026-05-08 | 158.34 | 159.16 | 151.71 | 151.95 | -3.37% | 1,583,500 |
| 2026-05-07 | 155.50 | 158.09 | 155.23 | 157.25 | +0.79% | 1,597,900 |
| 2026-05-06 | 155.77 | 158.00 | 154.61 | 156.02 | +1.38% | 2,429,300 |
| 2026-05-05 | 153.91 | 155.18 | 153.40 | 153.89 | -0.33% | 1,260,300 |
| 2026-05-04 | 157.28 | 157.98 | 153.78 | 154.40 | -2.50% | 1,335,200 |
| 2026-05-01 | 160.48 | 161.53 | 157.11 | 158.36 | -0.81% | 1,589,100 |
| 2026-04-30 | 159.67 | 161.03 | 158.22 | 159.65 | -0.12% | 1,878,700 |
| 2026-04-29 | 158.53 | 163.54 | 158.53 | 159.84 | +2.16% | 3,177,300 |
| 2026-04-28 | 156.28 | 158.35 | 155.07 | 156.46 | +0.83% | 3,013,400 |
| 2026-04-27 | 159.00 | 159.15 | 154.66 | 155.17 | -3.19% | 2,854,500 |
| 2026-04-24 | 160.00 | 160.61 | 158.82 | 160.28 | -0.28% | 1,199,200 |
| 2026-04-23 | 160.05 | 161.67 | 159.70 | 160.73 | +1.05% | 1,120,200 |
| 2026-04-22 | 160.68 | 161.70 | 158.80 | 159.06 | -0.80% | 1,797,300 |
| 2026-04-21 | 161.64 | 162.45 | 159.47 | 160.34 | -0.91% | 1,444,800 |
| 2026-04-20 | 163.67 | 164.16 | 161.47 | 161.82 | -0.60% | 1,459,000 |
| 2026-04-17 | 159.69 | 163.32 | 159.69 | 162.79 | +2.05% | 1,283,400 |
| 2026-04-16 | 161.48 | 162.61 | 158.37 | 159.52 | -1.49% | 1,615,400 |
| 2026-04-15 | 161.05 | 162.15 | 160.58 | 161.94 | +0.23% | 1,258,600 |
| 2026-04-14 | 160.74 | 162.37 | 160.21 | 161.57 | +0.09% | 1,269,600 |
| 2026-04-13 | 161.77 | 161.77 | 159.49 | 161.43 | -0.20% | 1,002,000 |
| 2026-04-10 | 160.69 | 161.80 | 159.76 | 161.76 | +0.60% | 1,458,400 |
| 2026-04-09 | 159.48 | 161.53 | 159.48 | 160.79 | +0.22% | 1,184,400 |
| 2026-04-08 | 158.00 | 161.14 | 157.79 | 160.43 | +2.23% | 1,213,500 |
| 2026-04-07 | 157.39 | 158.15 | 156.49 | 156.93 | -0.27% | 1,571,400 |
| 2026-04-06 | 155.01 | 157.94 | 154.96 | 157.36 | +0.81% | 1,049,900 |
| 2026-04-02 | 152.50 | 156.34 | 151.91 | 156.09 | +1.55% | 1,042,000 |
| 2026-04-01 | 157.19 | 157.19 | 152.61 | 153.70 | -1.14% | 1,363,700 |
| 2026-03-31 | 156.02 | 156.99 | 152.59 | 155.48 | +0.58% | 1,699,400 |
| 2026-03-30 | 155.19 | 156.31 | 152.90 | 154.59 | +0.41% | 1,268,500 |
| 2026-03-27 | 156.28 | 157.40 | 153.13 | 153.96 | -1.40% | 1,701,600 |
| 2026-03-26 | 158.86 | 159.65 | 156.10 | 156.14 | -1.90% | 2,034,000 |
| 2026-03-25 | 160.16 | 161.76 | 158.33 | 159.16 | -0.17% | 1,426,900 |
| 2026-03-24 | 157.56 | 159.92 | 157.11 | 159.43 | +0.56% | 1,319,500 |
| 2026-03-23 | 159.72 | 160.09 | 157.38 | 158.54 | +1.36% | 1,771,600 |
| 2026-03-20 | 156.57 | 157.91 | 155.49 | 156.41 | +0.10% | 3,559,600 |
| 2026-03-19 | 157.91 | 159.26 | 156.25 | 156.25 | -1.79% | 1,832,100 |
| 2026-03-18 | 162.00 | 162.30 | 158.96 | 159.10 | -2.80% | 1,713,100 |
| 2026-03-17 | 162.76 | 165.27 | 161.98 | 163.69 | +1.18% | 2,079,200 |
| 2026-03-16 | 161.60 | 163.70 | 161.06 | 161.78 | +0.86% | 2,624,900 |
| 2026-03-13 | 159.72 | 161.32 | 158.80 | 160.40 | +1.22% | 1,119,600 |
| 2026-03-12 | 155.42 | 159.55 | 155.00 | 158.46 | +1.19% | 1,781,000 |
| 2026-03-11 | 158.77 | 159.00 | 155.43 | 156.60 | -1.63% | 1,491,000 |
| 2026-03-10 | 158.59 | 161.11 | 157.09 | 159.20 | -0.41% | 1,533,500 |
| 2026-03-09 | 158.87 | 160.06 | 156.60 | 159.85 | -0.09% | 1,506,200 |
| 2026-03-06 | 157.57 | 160.27 | 156.00 | 160.00 | +0.87% | 1,445,700 |
| 2026-03-05 | 157.50 | 158.62 | 156.75 | 158.62 | -0.23% | 2,010,100 |
| 2026-03-04 | 160.07 | 160.25 | 158.30 | 158.99 | -0.93% | 1,580,900 |
| 2026-03-03 | 161.16 | 161.65 | 158.53 | 160.48 | -1.50% | 2,110,300 |
| 2026-03-02 | 167.23 | 167.23 | 162.29 | 162.92 | -3.12% | 1,681,000 |
| 2026-02-27 | 165.70 | 169.25 | 164.56 | 168.16 | +1.48% | 1,902,300 |
| 2026-02-26 | 166.40 | 166.82 | 164.73 | 165.71 | +0.29% | 1,610,900 |
| 2026-02-25 | 166.02 | 167.60 | 164.15 | 165.23 | -0.43% | 2,499,700 |
| 2026-02-24 | 167.00 | 169.39 | 165.33 | 165.95 | -0.30% | 1,713,600 |
| 2026-02-23 | 163.44 | 166.98 | 163.44 | 166.45 | +1.91% | 2,544,800 |
| 2026-02-20 | 163.00 | 163.53 | 161.91 | 163.33 | -0.09% | 1,893,900 |
| 2026-02-19 | 162.91 | 163.62 | 162.24 | 163.48 | +0.35% | 1,288,300 |
| 2026-02-18 | 161.02 | 164.40 | 160.68 | 162.91 | +1.07% | 1,723,300 |
| 2026-02-17 | 161.16 | 162.03 | 159.45 | 161.19 | +0.39% | 1,678,800 |
| 2026-02-13 | 164.05 | 165.32 | 160.09 | 160.57 | -1.66% | 2,237,200 |
| 2026-02-12 | 160.22 | 163.78 | 159.87 | 163.28 | +2.65% | 2,000,700 |
| 2026-02-11 | 158.40 | 160.61 | 157.24 | 159.06 | +0.13% | 1,464,600 |
| 2026-02-10 | 158.14 | 159.72 | 158.14 | 158.85 | -0.03% | 1,376,900 |
| 2026-02-09 | 161.77 | 162.32 | 157.83 | 158.90 | -2.47% | 2,068,300 |
| 2026-02-06 | 160.32 | 163.04 | 160.32 | 162.93 | +1.14% | 1,437,500 |
| 2026-02-05 | 160.76 | 163.60 | 159.07 | 161.09 | +0.95% | 2,318,200 |
| 2026-02-04 | 158.21 | 160.35 | 155.71 | 159.57 | +0.52% | 4,062,600 |
| 2026-02-03 | 155.45 | 159.30 | 155.01 | 158.74 | +1.65% | 3,612,600 |
| 2026-02-02 | 155.94 | 158.14 | 154.32 | 156.17 | +0.43% | 3,191,300 |
| 2026-01-30 | 154.71 | 156.68 | 153.36 | 155.50 | +0.01% | 2,654,900 |
| 2026-01-29 | 154.72 | 157.38 | 153.42 | 155.48 | +1.04% | 2,230,800 |
| 2026-01-28 | 154.45 | 155.20 | 153.28 | 153.88 | -0.08% | 1,702,700 |
| 2026-01-27 | 152.27 | 154.56 | 152.02 | 154.01 | +0.78% | 2,025,500 |
| 2026-01-26 | 153.17 | 154.89 | 151.60 | 152.82 | -0.10% | 2,138,800 |
| 2026-01-23 | 153.32 | 153.96 | 152.44 | 152.97 | -0.36% | 1,781,500 |
| 2026-01-22 | 154.43 | 155.25 | 153.02 | 153.53 | -0.57% | 2,048,500 |
| 2026-01-21 | 153.98 | 155.92 | 153.33 | 154.41 | +0.79% | 2,504,100 |
| 2026-01-20 | 159.57 | 159.66 | 153.07 | 153.20 | -4.41% | 3,124,200 |
| 2026-01-16 | 160.36 | 160.97 | 158.89 | 160.26 | -0.49% | 2,517,600 |
| 2026-01-15 | 157.15 | 161.06 | 156.94 | 161.05 | +2.49% | 2,128,200 |
| 2026-01-14 | 156.84 | 157.86 | 155.74 | 157.13 | +0.49% | 1,532,300 |
| 2026-01-13 | 156.28 | 157.58 | 155.33 | 156.36 | -0.36% | 1,412,400 |
| 2026-01-12 | 155.58 | 157.11 | 154.67 | 156.92 | +0.90% | 1,500,700 |
| 2026-01-09 | 153.86 | 155.90 | 152.53 | 155.52 | +1.33% | 1,765,900 |
| 2026-01-08 | 150.19 | 153.63 | 149.89 | 153.48 | +1.99% | 1,761,000 |
| 2026-01-07 | 150.89 | 152.09 | 150.34 | 150.49 | -0.61% | 1,500,900 |
| 2026-01-06 | 149.87 | 152.35 | 149.48 | 151.41 | +0.75% | 1,399,700 |
| 2026-01-05 | 149.51 | 152.22 | 148.24 | 150.29 | -0.13% | 2,593,800 |
| 2026-01-02 | 151.54 | 152.16 | 149.65 | 150.49 | -0.52% | 2,241,800 |
| 2025-12-31 | 151.75 | 152.35 | 151.11 | 151.28 | -0.59% | 1,102,500 |
| 2025-12-30 | 151.68 | 152.66 | 151.45 | 152.18 | -0.06% | 1,158,600 |
| 2025-12-29 | 152.87 | 153.18 | 152.06 | 152.27 | -0.63% | 1,963,000 |
| 2025-12-26 | 154.20 | 154.47 | 152.76 | 153.24 | -0.70% | 1,086,400 |
| 2025-12-24 | 154.39 | 155.00 | 154.08 | 154.32 | -0.14% | 878,600 |
| 2025-12-23 | 154.82 | 155.49 | 154.15 | 154.53 | -0.48% | 1,660,200 |
| 2025-12-22 | 153.74 | 156.44 | 153.30 | 155.27 | +0.99% | 2,641,400 |
| 2025-12-19 | 154.84 | 155.93 | 153.40 | 153.75 | -0.61% | 3,119,900 |
| 2025-12-18 | 152.71 | 154.98 | 152.71 | 154.70 | +1.02% | 2,258,100 |
| 2025-12-17 | 150.67 | 154.07 | 150.67 | 153.14 | +1.40% | 2,488,800 |
| 2025-12-16 | 153.82 | 153.95 | 150.91 | 151.03 | -1.81% | 2,517,900 |
| 2025-12-15 | 151.00 | 157.78 | 151.00 | 153.82 | +1.83% | 3,132,300 |
| 2025-12-12 | 148.90 | 151.17 | 148.57 | 151.06 | +1.98% | 1,894,500 |
| 2025-12-11 | 148.00 | 151.00 | 145.98 | 148.12 | +2.94% | 2,560,700 |
| 2025-12-10 | 142.90 | 144.60 | 141.87 | 143.89 | +0.59% | 2,506,500 |
| 2025-12-09 | 142.35 | 143.65 | 142.35 | 143.04 | +0.36% | 1,582,800 |
| 2025-12-08 | 144.78 | 144.92 | 142.27 | 142.53 | -1.68% | 1,822,600 |
| 2025-12-05 | 145.89 | 146.96 | 144.91 | 144.96 | -0.62% | 2,503,200 |
| 2025-12-04 | 147.61 | 149.14 | 145.50 | 145.86 | -1.79% | 2,356,700 |
| 2025-12-03 | 147.68 | 149.64 | 147.60 | 148.52 | +0.61% | 2,259,700 |
| 2025-12-02 | 150.89 | 151.00 | 146.94 | 147.62 | -2.00% | 1,781,300 |
| 2025-12-01 | 153.17 | 153.43 | 150.10 | 150.64 | -1.68% | 3,536,400 |
| 2025-11-28 | 153.06 | 154.51 | 153.06 | 153.21 | -0.38% | 923,300 |
| 2025-11-26 | 154.00 | 155.23 | 153.80 | 153.80 | -0.13% | 1,833,300 |
| 2025-11-25 | 152.00 | 154.08 | 151.12 | 154.00 | +1.93% | 2,409,600 |
| 2025-11-24 | 153.11 | 153.25 | 150.58 | 151.08 | -1.24% | 3,656,900 |
| 2025-11-21 | 149.87 | 153.39 | 149.87 | 152.98 | +2.53% | 2,468,300 |
| 2025-11-20 | 148.64 | 150.68 | 148.04 | 149.21 | +0.60% | 1,370,700 |
| 2025-11-19 | 148.89 | 149.72 | 147.82 | 148.32 | -0.34% | 1,168,400 |
| 2025-11-18 | 148.23 | 149.58 | 147.94 | 148.82 | +0.53% | 1,758,300 |
| 2025-11-17 | 149.00 | 149.75 | 148.00 | 148.03 | -0.66% | 2,783,800 |
| 2025-11-14 | 149.95 | 150.68 | 148.64 | 149.02 | -0.47% | 1,955,000 |
| 2025-11-13 | 150.35 | 150.65 | 149.03 | 149.73 | +0.24% | 1,877,000 |
| 2025-11-12 | 150.31 | 151.10 | 148.62 | 149.37 | -0.92% | 2,159,000 |
| 2025-11-11 | 149.08 | 150.93 | 148.81 | 150.75 | +1.68% | 1,609,800 |
| 2025-11-10 | 148.16 | 149.25 | 147.32 | 148.26 | -0.58% | 2,142,100 |
| 2025-11-07 | 148.37 | 149.41 | 147.72 | 149.12 | +1.02% | 2,415,500 |
| 2025-11-06 | 148.81 | 150.18 | 146.40 | 147.61 | -1.19% | 2,713,100 |
| 2025-11-05 | 154.27 | 154.27 | 147.65 | 149.39 | -0.11% | 3,277,200 |
| 2025-11-04 | 146.23 | 149.92 | 143.14 | 149.55 | +7.30% | 5,598,300 |
| 2025-11-03 | 138.21 | 140.44 | 137.50 | 139.38 | +0.85% | 3,632,400 |
| 2025-10-31 | 138.42 | 138.46 | 137.33 | 138.21 | -0.61% | 2,422,800 |
| 2025-10-30 | 139.05 | 140.03 | 137.37 | 139.06 | -0.09% | 2,065,300 |
| 2025-10-29 | 140.26 | 140.59 | 138.29 | 139.19 | -1.35% | 1,620,700 |
| 2025-10-28 | 142.21 | 143.18 | 141.05 | 141.09 | -1.32% | 1,451,300 |
| 2025-10-27 | 143.61 | 144.38 | 142.03 | 142.98 | -0.27% | 1,743,600 |
| 2025-10-24 | 146.07 | 147.21 | 143.14 | 143.36 | -2.06% | 1,289,100 |
| 2025-10-23 | 147.43 | 147.98 | 145.23 | 146.37 | -0.69% | 1,238,200 |
| 2025-10-22 | 148.80 | 149.53 | 147.22 | 147.38 | -0.77% | 1,180,500 |
| 2025-10-21 | 148.14 | 149.10 | 147.14 | 148.53 | +0.25% | 1,491,800 |
| 2025-10-20 | 145.53 | 148.55 | 145.35 | 148.16 | +2.00% | 1,992,100 |
| 2025-10-17 | 143.77 | 146.24 | 143.22 | 145.25 | +1.30% | 1,503,100 |
| 2025-10-16 | 144.23 | 144.48 | 142.21 | 143.38 | -0.78% | 1,497,800 |
| 2025-10-15 | 143.97 | 146.04 | 143.60 | 144.51 | +0.37% | 1,492,900 |
| 2025-10-14 | 139.65 | 144.62 | 139.29 | 143.98 | +2.50% | 2,096,000 |
| 2025-10-13 | 141.07 | 142.11 | 139.86 | 140.47 | -0.81% | 2,167,900 |
| 2025-10-10 | 144.39 | 144.39 | 141.29 | 141.62 | -0.75% | 2,055,300 |
| 2025-10-09 | 145.36 | 146.30 | 142.68 | 142.69 | -2.29% | 1,371,000 |
| 2025-10-08 | 146.37 | 146.71 | 145.24 | 146.03 | -0.47% | 1,150,600 |
| 2025-10-07 | 148.34 | 148.53 | 144.75 | 146.72 | -1.38% | 1,657,100 |
| 2025-10-06 | 150.09 | 150.67 | 148.60 | 148.78 | -1.27% | 1,395,000 |
| 2025-10-03 | 150.99 | 151.23 | 149.83 | 150.69 | -0.44% | 1,288,500 |
| 2025-10-02 | 152.29 | 153.05 | 150.74 | 151.35 | -1.20% | 1,800,700 |
| 2025-10-01 | 152.59 | 153.75 | 151.21 | 153.19 | +0.78% | 1,991,500 |
| 2025-09-30 | 153.62 | 154.47 | 151.86 | 152.00 | -1.26% | 1,898,800 |
| 2025-09-29 | 153.51 | 155.05 | 152.75 | 153.94 | +0.81% | 1,742,400 |
| 2025-09-26 | 150.73 | 152.82 | 150.58 | 152.70 | +1.52% | 1,208,600 |
| 2025-09-25 | 149.31 | 151.09 | 149.31 | 150.41 | +0.64% | 1,442,600 |
| 2025-09-24 | 148.84 | 149.54 | 146.96 | 149.45 | +0.01% | 2,808,300 |
| 2025-09-23 | 148.41 | 149.72 | 147.04 | 149.44 | +0.11% | 1,616,500 |
| 2025-09-22 | 145.62 | 149.60 | 145.49 | 149.27 | +2.48% | 1,939,200 |
| 2025-09-19 | 145.32 | 146.95 | 145.12 | 145.66 | +0.28% | 3,068,600 |
| 2025-09-18 | 146.63 | 147.84 | 144.80 | 145.26 | -2.02% | 1,747,400 |
| 2025-09-17 | 148.34 | 150.07 | 147.89 | 148.26 | +0.17% | 2,042,600 |
| 2025-09-16 | 148.90 | 149.92 | 147.21 | 148.01 | -0.60% | 2,370,600 |
| 2025-09-15 | 149.80 | 150.32 | 148.90 | 148.90 | -0.39% | 2,605,300 |
| 2025-09-12 | 149.00 | 150.53 | 148.51 | 149.49 | +0.23% | 1,809,500 |
| 2025-09-11 | 146.70 | 149.58 | 146.12 | 149.14 | +2.14% | 2,609,700 |
| 2025-09-10 | 145.42 | 147.06 | 144.80 | 146.02 | +0.16% | 1,947,100 |
| 2025-09-09 | 147.61 | 148.10 | 145.66 | 145.78 | -1.49% | 1,637,700 |
| 2025-09-08 | 144.00 | 148.04 | 143.23 | 147.99 | +2.36% | 2,187,700 |
| 2025-09-05 | 143.74 | 146.11 | 143.74 | 144.58 | +0.63% | 1,455,800 |
| 2025-09-04 | 144.66 | 145.36 | 142.35 | 143.67 | -0.61% | 1,484,400 |
| 2025-09-03 | 144.72 | 145.02 | 143.90 | 144.55 | -0.61% | 1,539,100 |
| 2025-09-02 | 145.27 | 146.18 | 144.31 | 145.44 | -1.04% | 1,619,000 |
| 2025-08-29 | 145.41 | 147.35 | 145.40 | 146.97 | +1.03% | 1,473,400 |
| 2025-08-28 | 145.13 | 145.73 | 143.98 | 145.47 | +0.10% | 1,616,800 |
| 2025-08-27 | 146.96 | 147.18 | 144.96 | 145.33 | -1.16% | 1,812,900 |
| 2025-08-26 | 146.92 | 147.97 | 145.98 | 147.03 | +0.10% | 1,664,900 |
| 2025-08-25 | 148.19 | 148.68 | 146.68 | 146.89 | -0.66% | 1,404,400 |
| 2025-08-22 | 148.60 | 149.96 | 147.40 | 147.87 | -0.09% | 1,995,300 |
| 2025-08-21 | 148.68 | 149.05 | 147.59 | 148.01 | -0.89% | 1,943,800 |
| 2025-08-20 | 152.98 | 152.98 | 147.55 | 149.34 | -1.76% | 2,606,900 |
| 2025-08-19 | 149.30 | 153.07 | 149.28 | 152.01 | +1.79% | 1,952,700 |
| 2025-08-18 | 148.19 | 151.11 | 147.90 | 149.34 | +0.78% | 2,182,800 |
| 2025-08-15 | 146.84 | 149.11 | 146.45 | 148.18 | +0.96% | 2,604,300 |
| 2025-08-14 | 144.49 | 146.99 | 143.45 | 146.77 | +1.37% | 1,832,900 |
| 2025-08-13 | 141.83 | 144.81 | 141.50 | 144.79 | +1.90% | 1,845,000 |
| 2025-08-12 | 141.60 | 142.51 | 140.30 | 142.09 | +0.58% | 1,606,700 |
| 2025-08-11 | 141.50 | 142.55 | 140.96 | 141.27 | -0.01% | 1,825,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.82%). Worst month: May (-4.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yum! Brands Inc's (YUM) latest close?
150.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is YUM's 52-week high and low?
170.14 high and 137.33 low over the trailing 52 weeks, as of 2026-08-07.
What is Yum! Brands Inc's strongest and weakest month historically?
Historically, YUM's strongest calendar month has been Feb (average +7.82%) and its weakest May (average -4.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.