Yum! Brands Stock Price History
NYSE: YUMConsumer CyclicalRestaurantsUSD
144.82+1.82 (+1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YUM price history at a glance
The price history for Yum! Brands (YUM) on this page begins on September 15, 1997, when the stock closed at $5.44; it most recently closed at $144.82 on October 5, 2026. The highest price in this record is $170.14, reached on July 6, 2026; the latest close is 14.9% below that peak. Across the 28 complete calendar years in the table, YUM finished higher in 21 and lower in 7. Its best year was 1998 (+72.1%) and its worst was 1999 (-22.9%).
Over roughly 29 years the share price changed +2563.7%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, YUM has gained 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $170.14
- Date of high
- Jul 6, 2026
- Low since 1997
- $4.23
- Date of low
- Jul 24, 2000
- 52-week high
- $170.14
- 52-week low
- $134.26
- Last close
- $144.82
YUM returns
1 week
+6.39%
1 month
-0.23%
3 months
-11.45%
6 months
-10.47%
Year to date
-4.27%
1 year
+2.26%
3 years
+23.90%
5 years
+15.66%
YUM price return, excluding dividends.
YUM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 144.82 | -3.77% |
| 2025 | 150.49 | +12.78% |
| 2024 | 133.44 | +2.13% |
| 2023 | 130.66 | +2.01% |
| 2022 | 128.08 | -7.76% |
| 2021 | 138.86 | +27.91% |
| 2020 | 108.56 | +6.59% |
| 2019 | 101.85 | +11.36% |
| 2018 | 91.46 | +12.07% |
| 2017 | 81.61 | +28.86% |
| 2016 | 63.33 | +20.59% |
| 2015 | 52.52 | +0.97% |
| 2014 | 52.01 | -4.25% |
| 2013 | 54.32 | +10.60% |
| 2012 | 49.12 | +15.78% |
| 2011 | 42.42 | +20.31% |
| 2010 | 35.26 | +40.26% |
| 2009 | 25.14 | +9.28% |
| 2008 | 23.01 | -13.09% |
| 2007 | 26.47 | +25.24% |
| 2006 | 21.14 | +25.43% |
| 2005 | 16.85 | -0.64% |
| 2004 | 16.96 | +40.71% |
| 2003 | 12.05 | +36.58% |
| 2002 | 8.82 | -3.54% |
| 2001 | 9.15 | +54.24% |
| 2000 | 5.93 | -14.56% |
| 1999 | 6.94 | -22.94% |
| 1998 | 9.01 | +72.10% |
| 1997* | 5.23 | -3.72% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
YUM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 144.00 | 145.47 | 143.04 | 144.82 | +1.27% | |
| 140.40 | 144.08 | 140.00 | 143.00 | +1.89% | |
| 139.80 | 141.18 | 139.86 | 140.35 | +0.36% | |
| 137.03 | 139.97 | 136.75 | 139.84 | +2.10% | |
| 136.63 | 138.06 | 135.35 | 136.97 | +0.62% | |
| 136.70 | 137.88 | 135.95 | 136.12 | -0.42% | |
| 136.89 | 137.45 | 135.89 | 136.69 | +0.26% | |
| 138.56 | 138.57 | 136.30 | 136.34 | -1.01% | |
| 137.63 | 138.57 | 137.03 | 137.73 | -0.40% | |
| 138.78 | 140.30 | 137.55 | 138.28 | -0.25% | |
| 136.99 | 139.63 | 136.41 | 138.63 | +0.94% | |
| 139.54 | 140.62 | 137.25 | 137.34 | -2.34% | |
| 139.66 | 141.22 | 138.15 | 140.63 | +0.66% | |
| 140.44 | 141.15 | 138.86 | 139.71 | +0.27% | |
| 138.70 | 139.95 | 137.79 | 139.33 | +0.97% | |
| 135.50 | 138.32 | 134.26 | 137.99 | +1.65% | |
| 138.94 | 140.94 | 135.69 | 135.75 | -1.60% | |
| 141.15 | 141.35 | 137.78 | 137.96 | -2.00% | |
| 144.76 | 145.00 | 140.69 | 140.77 | -3.80% | |
| 142.90 | 147.11 | 142.79 | 146.33 | +3.88% | |
| 145.20 | 145.69 | 140.85 | 140.87 | -2.10% | |
| 146.20 | 147.01 | 143.42 | 143.89 | -0.87% | |
| 147.68 | 148.64 | 142.26 | 145.16 | -2.91% | |
| 150.02 | 151.17 | 148.54 | 149.51 | -0.80% | |
| 151.78 | 153.22 | 150.22 | 150.71 | -1.20% | |
| 151.70 | 153.93 | 149.84 | 152.54 | +0.84% | |
| 151.98 | 153.00 | 150.90 | 151.27 | -0.50% | |
| 153.64 | 154.59 | 151.93 | 152.03 | -0.83% | |
| 153.44 | 155.00 | 152.85 | 153.31 | -0.36% | |
| 151.64 | 154.57 | 151.45 | 153.86 | +2.06% | |
| 152.65 | 152.84 | 150.06 | 150.75 | -2.37% | |
| 156.02 | 156.19 | 154.10 | 154.41 | -1.19% | |
| 156.68 | 157.54 | 155.80 | 156.27 | -0.69% | |
| 154.16 | 158.05 | 154.16 | 157.35 | +2.85% | |
| 152.08 | 153.39 | 149.58 | 152.99 | +0.43% | |
| 145.65 | 152.40 | 145.32 | 152.33 | +4.39% | |
| 145.42 | 148.16 | 143.88 | 145.93 | +0.74% | |
| 146.38 | 146.97 | 144.77 | 144.86 | -0.19% | |
| 147.31 | 148.07 | 143.26 | 145.14 | -2.01% | |
| 150.80 | 150.99 | 148.08 | 148.11 | -1.82% | |
| 152.00 | 154.78 | 150.72 | 150.85 | +0.34% | |
| 144.61 | 150.39 | 144.43 | 150.34 | +3.86% | |
| 145.16 | 145.76 | 143.00 | 144.75 | -0.40% | |
| 149.60 | 149.87 | 145.14 | 145.33 | -3.60% | |
| 151.50 | 151.95 | 150.24 | 150.76 | -1.00% | |
| 152.67 | 153.51 | 150.40 | 152.28 | -0.06% | |
| 148.18 | 153.16 | 148.13 | 152.37 | +3.18% | |
| 148.50 | 150.35 | 146.71 | 147.68 | -0.75% | |
| 153.15 | 155.61 | 148.00 | 148.80 | -2.92% | |
| 158.05 | 158.05 | 152.21 | 153.28 | -2.37% | |
| 162.00 | 166.16 | 155.47 | 157.00 | +3.34% | |
| 151.20 | 153.93 | 150.83 | 151.92 | +1.09% | |
| 150.02 | 151.57 | 149.03 | 150.28 | +1.68% | |
| 148.84 | 150.75 | 147.70 | 147.80 | -0.75% | |
| 148.10 | 149.39 | 147.69 | 148.92 | +1.05% | |
| 146.56 | 149.39 | 146.36 | 147.37 | -0.14% | |
| 147.25 | 150.09 | 145.07 | 147.57 | +0.27% | |
| 145.75 | 148.38 | 144.64 | 147.17 | -0.14% | |
| 148.98 | 149.00 | 146.36 | 147.37 | -0.37% | |
| 151.00 | 156.60 | 147.67 | 147.92 | -2.75% | |
| 151.27 | 152.98 | 149.67 | 152.10 | -0.31% | |
| 156.48 | 158.04 | 152.01 | 152.57 | -3.55% | |
| 159.84 | 161.26 | 154.44 | 158.18 | -2.16% | |
| 163.46 | 164.97 | 161.58 | 161.68 | -1.14% | |
| 163.51 | 166.31 | 162.44 | 163.54 | +0.71% | |
| 165.26 | 167.54 | 158.25 | 162.39 | -1.73% | |
| 166.61 | 167.33 | 163.02 | 165.25 | -1.34% | |
| 167.75 | 170.14 | 166.63 | 167.49 | +0.90% | |
| 164.50 | 166.04 | 162.33 | 165.99 | +0.76% | |
| 161.29 | 164.95 | 160.99 | 164.73 | +1.94% | |
| 160.42 | 161.64 | 158.63 | 161.59 | +1.08% | |
| 158.09 | 160.16 | 157.03 | 159.86 | +1.02% | |
| 156.84 | 158.44 | 154.97 | 158.24 | +1.17% | |
| 152.64 | 156.87 | 151.54 | 156.41 | +3.49% | |
| 152.42 | 153.11 | 150.77 | 151.14 | -1.23% | |
| 151.75 | 153.39 | 151.20 | 153.02 | +0.94% | |
| 151.27 | 153.50 | 150.78 | 151.60 | +0.57% | |
| 150.50 | 152.00 | 149.51 | 150.74 | -0.82% | |
| 154.12 | 154.71 | 151.20 | 151.99 | -1.35% | |
| 155.75 | 157.26 | 153.73 | 154.07 | -2.28% | |
| 158.75 | 160.24 | 156.71 | 157.67 | +1.94% | |
| 154.22 | 155.45 | 153.56 | 154.67 | +0.23% | |
| 154.56 | 155.10 | 153.01 | 154.31 | +0.68% | |
| 151.19 | 154.35 | 150.69 | 153.27 | +1.45% | |
| 152.70 | 153.37 | 150.74 | 151.08 | -0.36% | |
| 147.23 | 152.60 | 146.61 | 151.63 | +2.89% | |
| 149.75 | 150.70 | 147.16 | 147.37 | -2.32% | |
| 148.84 | 151.41 | 147.90 | 150.87 | +1.88% | |
| 150.00 | 150.37 | 147.53 | 148.08 | -0.24% | |
| 148.90 | 151.10 | 148.21 | 148.44 | +1.27% | |
| 147.27 | 148.19 | 145.91 | 146.58 | -0.63% | |
| 147.56 | 149.10 | 145.44 | 147.51 | -0.30% | |
| 149.23 | 150.18 | 147.34 | 147.95 | -1.39% | |
| 151.39 | 152.09 | 149.32 | 150.03 | -1.31% | |
| 152.57 | 154.75 | 151.49 | 152.02 | -1.29% | |
| 154.87 | 155.70 | 153.85 | 154.01 | -0.73% | |
| 154.24 | 155.63 | 153.68 | 155.15 | +0.54% | |
| 151.18 | 154.70 | 150.54 | 154.32 | +1.05% | |
| 152.28 | 154.03 | 151.00 | 152.71 | +0.34% | |
| 152.01 | 153.70 | 150.67 | 152.19 | -0.08% | |
| 150.45 | 153.20 | 150.26 | 152.31 | +1.56% | |
| 151.39 | 152.83 | 149.93 | 149.97 | -0.44% | |
| 150.39 | 151.66 | 150.33 | 150.63 | +0.57% | |
| 151.92 | 153.82 | 149.69 | 149.77 | -2.02% | |
| 151.69 | 154.24 | 150.11 | 152.86 | +1.71% | |
| 151.67 | 152.23 | 149.39 | 150.29 | -1.09% | |
| 158.34 | 159.16 | 151.71 | 151.95 | -3.37% | |
| 155.50 | 158.09 | 155.23 | 157.25 | +0.79% | |
| 155.77 | 158.00 | 154.61 | 156.02 | +1.38% | |
| 153.91 | 155.18 | 153.40 | 153.89 | -0.33% | |
| 157.28 | 157.98 | 153.78 | 154.40 | -2.50% | |
| 160.48 | 161.53 | 157.11 | 158.36 | -0.81% | |
| 159.67 | 161.03 | 158.22 | 159.65 | -0.12% | |
| 158.53 | 163.54 | 158.53 | 159.84 | +2.16% | |
| 156.28 | 158.35 | 155.07 | 156.46 | +0.83% | |
| 159.00 | 159.15 | 154.66 | 155.17 | -3.19% | |
| 160.00 | 160.61 | 158.82 | 160.28 | -0.28% | |
| 160.05 | 161.67 | 159.70 | 160.73 | +1.05% | |
| 160.68 | 161.70 | 158.80 | 159.06 | -0.80% | |
| 161.64 | 162.45 | 159.47 | 160.34 | -0.91% | |
| 163.67 | 164.16 | 161.47 | 161.82 | -0.60% | |
| 159.69 | 163.32 | 159.69 | 162.79 | +2.05% | |
| 161.48 | 162.61 | 158.37 | 159.52 | -1.49% | |
| 161.05 | 162.15 | 160.58 | 161.94 | +0.23% | |
| 160.74 | 162.37 | 160.21 | 161.57 | +0.09% | |
| 161.77 | 161.77 | 159.49 | 161.43 | -0.20% | |
| 160.69 | 161.80 | 159.76 | 161.76 | +0.60% | |
| 159.48 | 161.53 | 159.48 | 160.79 | +0.22% | |
| 158.00 | 161.14 | 157.79 | 160.43 | +2.23% | |
| 157.39 | 158.15 | 156.49 | 156.93 | -0.27% | |
| 155.01 | 157.94 | 154.96 | 157.36 | +0.81% | |
| 152.50 | 156.34 | 151.91 | 156.09 | +1.55% | |
| 157.19 | 157.19 | 152.61 | 153.70 | -1.14% | |
| 156.02 | 156.99 | 152.59 | 155.48 | +0.58% | |
| 155.19 | 156.31 | 152.90 | 154.59 | +0.41% | |
| 156.28 | 157.40 | 153.13 | 153.96 | -1.40% | |
| 158.86 | 159.65 | 156.10 | 156.14 | -1.90% | |
| 160.16 | 161.76 | 158.33 | 159.16 | -0.17% | |
| 157.56 | 159.92 | 157.11 | 159.43 | +0.56% | |
| 159.72 | 160.09 | 157.38 | 158.54 | +1.36% | |
| 156.57 | 157.91 | 155.49 | 156.41 | +0.10% | |
| 157.91 | 159.26 | 156.25 | 156.25 | -1.79% | |
| 162.00 | 162.30 | 158.96 | 159.10 | -2.80% | |
| 162.76 | 165.27 | 161.98 | 163.69 | +1.18% | |
| 161.60 | 163.70 | 161.06 | 161.78 | +0.86% | |
| 159.72 | 161.32 | 158.80 | 160.40 | +1.22% | |
| 155.42 | 159.55 | 155.00 | 158.46 | +1.19% | |
| 158.77 | 159.00 | 155.43 | 156.60 | -1.63% | |
| 158.59 | 161.11 | 157.09 | 159.20 | -0.41% | |
| 158.87 | 160.06 | 156.60 | 159.85 | -0.09% | |
| 157.57 | 160.27 | 156.00 | 160.00 | +0.87% | |
| 157.50 | 158.62 | 156.75 | 158.62 | -0.23% | |
| 160.07 | 160.25 | 158.30 | 158.99 | -0.93% | |
| 161.16 | 161.65 | 158.53 | 160.48 | -1.50% | |
| 167.23 | 167.23 | 162.29 | 162.92 | -3.12% | |
| 165.70 | 169.25 | 164.56 | 168.16 | +1.48% | |
| 166.40 | 166.82 | 164.73 | 165.71 | +0.29% | |
| 166.02 | 167.60 | 164.15 | 165.23 | -0.43% | |
| 167.00 | 169.39 | 165.33 | 165.95 | -0.30% | |
| 163.44 | 166.98 | 163.44 | 166.45 | +1.91% | |
| 163.00 | 163.53 | 161.91 | 163.33 | -0.09% | |
| 162.91 | 163.62 | 162.24 | 163.48 | +0.35% | |
| 161.02 | 164.40 | 160.68 | 162.91 | +1.07% | |
| 161.16 | 162.03 | 159.45 | 161.19 | +0.39% | |
| 164.05 | 165.32 | 160.09 | 160.57 | -1.66% | |
| 160.22 | 163.78 | 159.87 | 163.28 | +2.65% | |
| 158.40 | 160.61 | 157.24 | 159.06 | +0.13% | |
| 158.14 | 159.72 | 158.14 | 158.85 | -0.03% | |
| 161.77 | 162.32 | 157.83 | 158.90 | -2.47% | |
| 160.32 | 163.04 | 160.32 | 162.93 | +1.14% | |
| 160.76 | 163.60 | 159.07 | 161.09 | +0.95% | |
| 158.21 | 160.35 | 155.71 | 159.57 | +0.52% | |
| 155.45 | 159.30 | 155.01 | 158.74 | +1.65% | |
| 155.94 | 158.14 | 154.32 | 156.17 | +0.43% | |
| 154.71 | 156.68 | 153.36 | 155.50 | +0.01% | |
| 154.72 | 157.38 | 153.42 | 155.48 | +1.04% | |
| 154.45 | 155.20 | 153.28 | 153.88 | -0.08% | |
| 152.27 | 154.56 | 152.02 | 154.01 | +0.78% | |
| 153.17 | 154.89 | 151.60 | 152.82 | -0.10% | |
| 153.32 | 153.96 | 152.44 | 152.97 | -0.36% | |
| 154.43 | 155.25 | 153.02 | 153.53 | -0.57% | |
| 153.98 | 155.92 | 153.33 | 154.41 | +0.79% | |
| 159.57 | 159.66 | 153.07 | 153.20 | -4.41% | |
| 160.36 | 160.97 | 158.89 | 160.26 | -0.49% | |
| 157.15 | 161.06 | 156.94 | 161.05 | +2.49% | |
| 156.84 | 157.86 | 155.74 | 157.13 | +0.49% | |
| 156.28 | 157.58 | 155.33 | 156.36 | -0.36% | |
| 155.58 | 157.11 | 154.67 | 156.92 | +0.90% | |
| 153.86 | 155.90 | 152.53 | 155.52 | +1.33% | |
| 150.19 | 153.63 | 149.89 | 153.48 | +1.99% | |
| 150.89 | 152.09 | 150.34 | 150.49 | -0.61% | |
| 149.87 | 152.35 | 149.48 | 151.41 | +0.75% | |
| 149.51 | 152.22 | 148.24 | 150.29 | -0.13% | |
| 151.54 | 152.16 | 149.65 | 150.49 | -0.52% | |
| 151.75 | 152.35 | 151.11 | 151.28 | -0.59% | |
| 151.68 | 152.66 | 151.45 | 152.18 | -0.06% | |
| 152.87 | 153.18 | 152.06 | 152.27 | -0.63% | |
| 154.20 | 154.47 | 152.76 | 153.24 | -0.70% | |
| 154.39 | 155.00 | 154.08 | 154.32 | -0.14% | |
| 154.82 | 155.49 | 154.15 | 154.53 | -0.48% | |
| 153.74 | 156.44 | 153.30 | 155.27 | +0.99% | |
| 154.84 | 155.93 | 153.40 | 153.75 | -0.61% | |
| 152.71 | 154.98 | 152.71 | 154.70 | +1.02% | |
| 150.67 | 154.07 | 150.67 | 153.14 | +1.40% | |
| 153.82 | 153.95 | 150.91 | 151.03 | -1.81% | |
| 151.00 | 157.78 | 151.00 | 153.82 | +1.83% | |
| 148.90 | 151.17 | 148.57 | 151.06 | +1.98% | |
| 148.00 | 151.00 | 145.98 | 148.12 | +2.94% | |
| 142.90 | 144.60 | 141.87 | 143.89 | +0.59% | |
| 142.35 | 143.65 | 142.35 | 143.04 | +0.36% | |
| 144.78 | 144.92 | 142.27 | 142.53 | -1.68% | |
| 145.89 | 146.96 | 144.91 | 144.96 | -0.62% | |
| 147.61 | 149.14 | 145.50 | 145.86 | -1.79% | |
| 147.68 | 149.64 | 147.60 | 148.52 | +0.61% | |
| 150.89 | 151.00 | 146.94 | 147.62 | -2.00% | |
| 153.17 | 153.43 | 150.10 | 150.64 | -1.68% | |
| 153.06 | 154.51 | 153.06 | 153.21 | -0.38% | |
| 154.00 | 155.23 | 153.80 | 153.80 | -0.13% | |
| 152.00 | 154.08 | 151.12 | 154.00 | +1.93% | |
| 153.11 | 153.25 | 150.58 | 151.08 | -1.24% | |
| 149.87 | 153.39 | 149.87 | 152.98 | +2.53% | |
| 148.64 | 150.68 | 148.04 | 149.21 | +0.60% | |
| 148.89 | 149.72 | 147.82 | 148.32 | -0.34% | |
| 148.23 | 149.58 | 147.94 | 148.82 | +0.53% | |
| 149.00 | 149.75 | 148.00 | 148.03 | -0.66% | |
| 149.95 | 150.68 | 148.64 | 149.02 | -0.47% | |
| 150.35 | 150.65 | 149.03 | 149.73 | +0.24% | |
| 150.31 | 151.10 | 148.62 | 149.37 | -0.92% | |
| 149.08 | 150.93 | 148.81 | 150.75 | +1.68% | |
| 148.16 | 149.25 | 147.32 | 148.26 | -0.58% | |
| 148.37 | 149.41 | 147.72 | 149.12 | +1.02% | |
| 148.81 | 150.18 | 146.40 | 147.61 | -1.19% | |
| 154.27 | 154.27 | 147.65 | 149.39 | -0.11% | |
| 146.23 | 149.92 | 143.14 | 149.55 | +7.30% | |
| 138.21 | 140.44 | 137.50 | 139.38 | +0.85% | |
| 138.42 | 138.46 | 137.33 | 138.21 | -0.61% | |
| 139.05 | 140.03 | 137.37 | 139.06 | -0.09% | |
| 140.26 | 140.59 | 138.29 | 139.19 | -1.35% | |
| 142.21 | 143.18 | 141.05 | 141.09 | -1.32% | |
| 143.61 | 144.38 | 142.03 | 142.98 | -0.27% | |
| 146.07 | 147.21 | 143.14 | 143.36 | -2.06% | |
| 147.43 | 147.98 | 145.23 | 146.37 | -0.69% | |
| 148.80 | 149.53 | 147.22 | 147.38 | -0.77% | |
| 148.14 | 149.10 | 147.14 | 148.53 | +0.25% | |
| 145.53 | 148.55 | 145.35 | 148.16 | +2.00% | |
| 143.77 | 146.24 | 143.22 | 145.25 | +1.30% | |
| 144.23 | 144.48 | 142.21 | 143.38 | -0.78% | |
| 143.97 | 146.04 | 143.60 | 144.51 | +0.37% | |
| 139.65 | 144.62 | 139.29 | 143.98 | +2.50% | |
| 141.07 | 142.11 | 139.86 | 140.47 | -0.81% | |
| 144.39 | 144.39 | 141.29 | 141.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YUM chart for longer ranges.