5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-2.25%
YEAR-TO-DATE PERFORMANCE
-6.29%
1 YEAR PERFORMANCE
-4.07%
Yum! Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $138.52 | $138.54 (0.01%) | $139.06 | $137.79 | 1.36 M | $39.07 B |
| 12/10/2024 | $138.61 | $138.22 (-0.28%) | $139.08 | $136.48 | 1.41 M | $38.98 B |
| 12/09/2024 | $137.88 | $139.08 (0.87%) | $139.14 | $137.28 | 1.41 M | $39.22 B |
| 12/06/2024 | $138.57 | $137.63 (-0.68%) | $139.60 | $137.40 | 968,276 | $38.81 B |
| 12/05/2024 | $138.36 | $138.13 (-0.17%) | $138.79 | $137.20 | 939,100 | $38.95 B |
| 12/04/2024 | $137.49 | $138.16 (0.49%) | $138.50 | $137.07 | 1.52 M | $38.96 B |
| 12/03/2024 | $139.30 | $137.72 (-1.13%) | $139.49 | $137.69 | 1.24 M | $38.84 B |
| 12/02/2024 | $137.93 | $139.03 (0.8%) | $139.41 | $137.34 | 2.30 M | $39.21 B |
| 11/29/2024 | $139.04 | $138.94 (-0.07%) | $139.35 | $138.29 | 1.00 M | $39.18 B |
| 11/27/2024 | $138.82 | $139.33 (0.37%) | $139.98 | $138.69 | 1.61 M | $39.29 B |
| 11/26/2024 | $139.00 | $138.63 (-0.27%) | $139.00 | $137.16 | 1.81 M | $39.09 B |
| 11/25/2024 | $136.23 | $137.05 (0.6%) | $138.65 | $135.01 | 3.60 M | $38.65 B |
| 11/22/2024 | $134.53 | $135.27 (0.55%) | $135.87 | $134.18 | 992,500 | $38.15 B |
| 11/21/2024 | $133.16 | $134.22 (0.8%) | $134.43 | $131.78 | 1.03 M | $37.85 B |
| 11/20/2024 | $132.27 | $132.88 (0.46%) | $133.19 | $131.17 | 1.44 M | $37.47 B |
| 11/19/2024 | $133.03 | $132.14 (-0.67%) | $133.35 | $131.95 | 1.16 M | $37.26 B |
| 11/18/2024 | $133.45 | $134.01 (0.42%) | $134.55 | $133.33 | 1.44 M | $37.79 B |
| 11/15/2024 | $135.94 | $133.59 (-1.73%) | $137.68 | $133.43 | 1.68 M | $37.67 B |
| 11/14/2024 | $135.29 | $136.74 (1.07%) | $137.38 | $135.29 | 1.80 M | $38.56 B |
| 11/13/2024 | $134.45 | $135.26 (0.6%) | $137.11 | $134.11 | 3.06 M | $38.14 B |
| 11/12/2024 | $136.11 | $134.61 (-1.1%) | $136.55 | $133.79 | 2.16 M | $37.96 B |
| 11/11/2024 | $136.71 | $136.62 (-0.07%) | $138.57 | $136.54 | 1.74 M | $38.53 B |
| 11/08/2024 | $136.37 | $137.21 (0.62%) | $138.46 | $135.51 | 1.73 M | $38.69 B |
| 11/07/2024 | $135.00 | $137.06 (1.53%) | $137.84 | $134.38 | 2.34 M | $38.65 B |
| 11/06/2024 | $136.80 | $134.37 (-1.78%) | $136.80 | $131.30 | 3.20 M | $37.89 B |
| 11/05/2024 | $133.20 | $134.72 (1.14%) | $136.95 | $133.10 | 3.78 M | $37.99 B |
| 11/04/2024 | $132.50 | $132.76 (0.2%) | $134.00 | $131.84 | 2.67 M | $37.44 B |
| 11/01/2024 | $132.20 | $132.34 (0.11%) | $133.34 | $131.82 | 1.89 M | $37.32 B |
| 10/31/2024 | $133.47 | $131.16 (-1.73%) | $133.70 | $131.02 | 2.22 M | $36.99 B |
| 10/30/2024 | $133.26 | $133.39 (0.1%) | $134.28 | $132.74 | 1.41 M | $37.62 B |
| 10/29/2024 | $134.55 | $133.97 (-0.43%) | $135.26 | $133.97 | 1.49 M | $37.78 B |
| 10/28/2024 | $134.27 | $134.86 (0.44%) | $135.55 | $133.87 | 1.32 M | $38.03 B |
| 10/25/2024 | $134.06 | $133.04 (-0.76%) | $134.37 | $132.83 | 956,675 | $37.52 B |
| 10/24/2024 | $134.00 | $133.16 (-0.63%) | $134.00 | $132.36 | 1.28 M | $37.55 B |
| 10/23/2024 | $133.70 | $134.02 (0.24%) | $135.65 | $133.27 | 1.61 M | $37.79 B |
| 10/22/2024 | $133.59 | $133.36 (-0.17%) | $134.47 | $132.89 | 941,700 | $37.61 B |