5 DAY PERFORMANCE
-19.91%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-7.51%
Yum! Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $155.73 | $154.40 (-0.85%) | $156.70 | $152.66 | 1.63 M | $43.44 B |
| 03/11/2025 | $158.40 | $156.70 (-1.07%) | $159.00 | $155.95 | 2.35 M | $44.19 B |
| 03/10/2025 | $161.31 | $158.09 (-2%) | $162.44 | $156.73 | 3.00 M | $44.58 B |
| 03/07/2025 | $159.55 | $162.53 (1.87%) | $163.30 | $159.54 | 3.41 M | $45.83 B |
| 03/06/2025 | $159.07 | $159.26 (0.12%) | $160.56 | $157.84 | 2.02 M | $44.91 B |
| 03/05/2025 | $158.40 | $159.37 (0.61%) | $160.37 | $157.57 | 2.23 M | $44.94 B |
| 03/04/2025 | $158.25 | $158.41 (0.1%) | $161.28 | $157.63 | 3.97 M | $44.67 B |
| 03/03/2025 | $157.52 | $156.93 (-0.37%) | $158.27 | $156.14 | 1.91 M | $44.25 B |
| 02/28/2025 | $154.17 | $156.37 (1.43%) | $156.56 | $153.94 | 3.00 M | $44.10 B |
| 02/27/2025 | $151.56 | $153.71 (1.42%) | $154.33 | $151.35 | 1.35 M | $43.35 B |
| 02/26/2025 | $154.90 | $151.50 (-2.19%) | $155.18 | $151.17 | 2.11 M | $42.72 B |
| 02/25/2025 | $150.70 | $154.15 (2.29%) | $154.79 | $150.48 | 2.82 M | $43.47 B |
| 02/24/2025 | $149.10 | $150.23 (0.76%) | $150.53 | $148.67 | 2.12 M | $42.36 B |
| 02/21/2025 | $150.06 | $148.75 (-0.87%) | $150.90 | $148.39 | 2.19 M | $41.95 B |
| 02/20/2025 | $148.00 | $150.96 (2%) | $151.29 | $148.00 | 2.35 M | $42.57 B |
| 02/19/2025 | $146.66 | $148.29 (1.11%) | $148.49 | $145.98 | 1.43 M | $41.82 B |
| 02/18/2025 | $147.50 | $147.13 (-0.25%) | $148.29 | $146.77 | 2.10 M | $41.49 B |
| 02/14/2025 | $149.05 | $147.91 (-0.76%) | $149.30 | $147.59 | 1.97 M | $41.71 B |
| 02/13/2025 | $146.80 | $148.75 (1.33%) | $149.30 | $146.08 | 2.09 M | $41.95 B |
| 02/12/2025 | $146.41 | $146.51 (0.07%) | $146.75 | $143.75 | 2.19 M | $41.32 B |
| 02/11/2025 | $147.52 | $146.65 (-0.59%) | $148.20 | $145.88 | 2.54 M | $41.36 B |
| 02/10/2025 | $144.92 | $148.15 (2.23%) | $148.19 | $144.00 | 3.73 M | $41.78 B |
| 02/07/2025 | $141.69 | $143.56 (1.32%) | $144.71 | $140.90 | 2.69 M | $40.48 B |
| 02/06/2025 | $138.73 | $144.01 (3.81%) | $144.43 | $138.10 | 5.57 M | $40.61 B |
| 02/05/2025 | $131.39 | $131.25 (-0.11%) | $131.71 | $129.55 | 2.18 M | $37.01 B |
| 02/04/2025 | $132.27 | $131.47 (-0.6%) | $132.60 | $130.86 | 2.09 M | $37.07 B |
| 02/03/2025 | $129.44 | $131.50 (1.59%) | $132.64 | $128.73 | 2.35 M | $37.08 B |
| 01/31/2025 | $129.84 | $130.50 (0.51%) | $131.58 | $129.84 | 1.37 M | $36.80 B |
| 01/30/2025 | $129.37 | $130.73 (1.05%) | $131.26 | $129.13 | 1.48 M | $36.87 B |
| 01/29/2025 | $129.79 | $129.17 (-0.48%) | $130.76 | $128.98 | 1.34 M | $36.43 B |
| 01/28/2025 | $130.31 | $129.24 (-0.82%) | $132.28 | $128.29 | 2.42 M | $36.45 B |
| 01/27/2025 | $128.85 | $130.89 (1.58%) | $131.64 | $128.53 | 2.17 M | $36.91 B |
| 01/24/2025 | $126.75 | $128.26 (1.19%) | $129.46 | $126.75 | 2.30 M | $36.17 B |
| 01/23/2025 | $125.75 | $127.01 (1%) | $127.35 | $125.51 | 2.08 M | $35.82 B |
| 01/22/2025 | $125.36 | $126.22 (0.69%) | $126.78 | $124.58 | 2.50 M | $35.59 B |
| 01/21/2025 | $124.83 | $125.70 (0.7%) | $126.12 | $124.58 | 2.09 M | $35.45 B |
| 01/17/2025 | $126.91 | $125.32 (-1.25%) | $127.35 | $125.19 | 1.60 M | $35.34 B |
| 01/16/2025 | $125.69 | $126.24 (0.44%) | $127.74 | $125.38 | 1.67 M | $35.60 B |
| 01/15/2025 | $126.46 | $125.77 (-0.55%) | $126.46 | $124.53 | 1.73 M | $35.47 B |
| 01/14/2025 | $124.28 | $124.71 (0.35%) | $125.44 | $123.97 | 1.79 M | $35.17 B |
| 01/13/2025 | $122.80 | $123.73 (0.76%) | $124.36 | $122.13 | 2.16 M | $34.89 B |
| 01/10/2025 | $125.82 | $123.25 (-2.04%) | $126.64 | $123.19 | 2.56 M | $34.76 B |
| 01/08/2025 | $127.79 | $127.74 (-0.04%) | $128.23 | $126.97 | 2.03 M | $36.02 B |
| 01/07/2025 | $130.07 | $128.55 (-1.17%) | $131.74 | $128.30 | 2.10 M | $36.25 B |
| 01/06/2025 | $133.30 | $130.17 (-2.35%) | $134.22 | $129.99 | 2.12 M | $36.71 B |
| 01/03/2025 | $133.66 | $133.44 (-0.16%) | $134.00 | $132.37 | 1.15 M | $37.63 B |
| 01/02/2025 | $134.42 | $133.56 (-0.64%) | $135.92 | $133.10 | 2.61 M | $37.66 B |
| 12/31/2024 | $134.09 | $134.16 (0.05%) | $134.79 | $133.25 | 1.22 M | $37.83 B |
| 12/30/2024 | $134.13 | $133.52 (-0.45%) | $134.41 | $133.00 | 1.14 M | $37.65 B |
| 12/27/2024 | $135.14 | $135.23 (0.07%) | $136.47 | $134.29 | 1.15 M | $38.13 B |
| 12/26/2024 | $134.35 | $136.00 (1.23%) | $136.80 | $134.20 | 1.04 M | $38.35 B |
| 12/24/2024 | $133.43 | $135.00 (1.18%) | $135.08 | $132.99 | 533,000 | $38.07 B |
| 12/23/2024 | $133.25 | $133.86 (0.46%) | $133.94 | $131.93 | 1.48 M | $37.75 B |
| 12/20/2024 | $130.25 | $132.36 (1.62%) | $133.38 | $130.14 | 3.21 M | $37.33 B |
| 12/19/2024 | $131.24 | $130.36 (-0.67%) | $132.66 | $130.33 | 1.94 M | $36.76 B |
| 12/18/2024 | $134.36 | $131.46 (-2.16%) | $134.60 | $131.27 | 2.83 M | $37.07 B |
| 12/17/2024 | $134.43 | $134.73 (0.22%) | $137.49 | $134.01 | 2.26 M | $37.99 B |
| 12/16/2024 | $137.06 | $135.05 (-1.47%) | $137.91 | $134.94 | 1.66 M | $38.08 B |
| 12/13/2024 | $138.41 | $137.00 (-1.02%) | $139.25 | $136.45 | 1.04 M | $38.63 B |
| 12/12/2024 | $138.65 | $138.64 (-0.01%) | $138.88 | $137.44 | 1.40 M | $39.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
