5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+8.75%
1 YEAR PERFORMANCE
+5.62%
Yum! Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $147.61 | $145.86 (-1.19%) | $148.18 | $145.50 | 1.94 M | $41.57 B |
| 12/03/2025 | $147.68 | $148.52 (0.57%) | $149.64 | $147.60 | 2.26 M | $42.33 B |
| 12/02/2025 | $150.89 | $147.62 (-2.17%) | $151.00 | $146.94 | 1.78 M | $42.07 B |
| 12/01/2025 | $153.17 | $150.64 (-1.65%) | $153.43 | $150.10 | 3.54 M | $42.93 B |
| 11/28/2025 | $153.06 | $153.21 (0.1%) | $154.51 | $153.06 | 923.32 K | $43.66 B |
| 11/26/2025 | $154.00 | $153.80 (-0.13%) | $155.23 | $153.80 | 1.83 M | $43.83 B |
| 11/25/2025 | $152.00 | $154.00 (1.32%) | $154.08 | $151.12 | 2.41 M | $43.89 B |
| 11/24/2025 | $153.11 | $151.08 (-1.33%) | $153.25 | $150.58 | 3.66 M | $43.06 B |
| 11/21/2025 | $149.87 | $152.98 (2.08%) | $153.39 | $149.87 | 2.47 M | $43.60 B |
| 11/20/2025 | $148.64 | $149.21 (0.38%) | $150.68 | $148.04 | 1.37 M | $42.52 B |
| 11/19/2025 | $148.89 | $148.32 (-0.38%) | $149.72 | $147.82 | 1.17 M | $42.27 B |
| 11/18/2025 | $148.23 | $148.82 (0.4%) | $149.58 | $147.94 | 1.76 M | $42.41 B |
| 11/17/2025 | $149.00 | $148.03 (-0.65%) | $149.75 | $148.00 | 2.78 M | $42.19 B |
| 11/14/2025 | $149.95 | $149.02 (-0.62%) | $150.68 | $148.64 | 1.96 M | $42.47 B |
| 11/13/2025 | $150.35 | $149.73 (-0.41%) | $150.65 | $149.03 | 1.88 M | $42.67 B |
| 11/12/2025 | $150.31 | $149.37 (-0.63%) | $151.10 | $148.62 | 2.16 M | $42.57 B |
| 11/11/2025 | $149.08 | $150.75 (1.12%) | $150.93 | $148.81 | 1.61 M | $42.96 B |
| 11/10/2025 | $148.16 | $148.26 (0.07%) | $149.25 | $147.32 | 2.14 M | $42.25 B |
| 11/07/2025 | $148.37 | $149.12 (0.51%) | $149.41 | $147.72 | 2.42 M | $42.50 B |
| 11/06/2025 | $148.81 | $147.61 (-0.81%) | $150.18 | $146.40 | 2.71 M | $42.07 B |
| 11/05/2025 | $154.27 | $149.39 (-3.16%) | $154.27 | $147.65 | 3.28 M | $42.58 B |
| 11/04/2025 | $146.23 | $149.55 (2.27%) | $149.92 | $143.14 | 5.60 M | $42.62 B |
| 11/03/2025 | $138.21 | $139.38 (0.85%) | $140.44 | $137.50 | 3.63 M | $39.72 B |
| 10/31/2025 | $138.42 | $138.21 (-0.15%) | $138.46 | $137.33 | 2.42 M | $38.56 B |
| 10/30/2025 | $139.05 | $139.06 (0.01%) | $140.03 | $137.37 | 2.07 M | $38.80 B |
| 10/29/2025 | $140.26 | $139.19 (-0.76%) | $140.59 | $138.29 | 1.62 M | $38.83 B |
| 10/28/2025 | $142.21 | $141.09 (-0.79%) | $143.18 | $141.05 | 1.45 M | $39.36 B |
| 10/27/2025 | $143.61 | $142.98 (-0.44%) | $144.38 | $142.03 | 1.74 M | $39.89 B |
| 10/24/2025 | $146.07 | $143.36 (-1.86%) | $147.21 | $143.14 | 1.29 M | $40.00 B |
| 10/23/2025 | $147.43 | $146.37 (-0.72%) | $147.98 | $145.23 | 1.24 M | $40.84 B |
| 10/22/2025 | $148.80 | $147.38 (-0.95%) | $149.53 | $147.22 | 1.18 M | $41.12 B |
| 10/21/2025 | $148.14 | $148.53 (0.26%) | $149.10 | $147.14 | 1.49 M | $41.44 B |
| 10/20/2025 | $145.53 | $148.16 (1.81%) | $148.55 | $145.35 | 1.99 M | $41.34 B |
| 10/17/2025 | $143.77 | $145.25 (1.03%) | $146.24 | $143.22 | 1.50 M | $40.52 B |
| 10/16/2025 | $144.23 | $143.38 (-0.59%) | $144.48 | $142.21 | 1.50 M | $40.00 B |
| 10/15/2025 | $143.97 | $144.51 (0.38%) | $146.04 | $143.60 | 1.49 M | $40.32 B |
| 10/14/2025 | $139.65 | $143.98 (3.1%) | $144.62 | $139.29 | 2.10 M | $40.17 B |
| 10/13/2025 | $141.07 | $140.47 (-0.43%) | $142.11 | $139.86 | 2.17 M | $39.19 B |
| 10/10/2025 | $144.39 | $141.62 (-1.92%) | $144.39 | $141.29 | 2.06 M | $39.51 B |
| 10/09/2025 | $145.36 | $142.69 (-1.84%) | $146.30 | $142.68 | 1.37 M | $39.81 B |
| 10/08/2025 | $146.37 | $146.03 (-0.23%) | $146.71 | $145.24 | 1.15 M | $40.74 B |
| 10/07/2025 | $148.34 | $146.72 (-1.09%) | $148.53 | $144.75 | 1.66 M | $40.93 B |
| 10/06/2025 | $150.09 | $148.78 (-0.87%) | $150.67 | $148.60 | 1.40 M | $41.51 B |
| 10/03/2025 | $150.99 | $150.69 (-0.2%) | $151.23 | $149.83 | 1.29 M | $42.04 B |
| 10/02/2025 | $152.29 | $151.35 (-0.62%) | $153.05 | $150.74 | 1.80 M | $42.23 B |
| 10/01/2025 | $152.59 | $153.19 (0.39%) | $153.75 | $151.21 | 1.99 M | $42.74 B |
| 09/30/2025 | $153.62 | $152.00 (-1.05%) | $154.47 | $151.86 | 1.90 M | $42.41 B |
| 09/29/2025 | $153.51 | $153.94 (0.28%) | $155.05 | $152.75 | 1.74 M | $42.95 B |
| 09/26/2025 | $150.73 | $152.70 (1.31%) | $152.82 | $150.58 | 1.21 M | $42.60 B |
| 09/25/2025 | $149.31 | $150.41 (0.74%) | $151.09 | $149.31 | 1.44 M | $41.96 B |
| 09/24/2025 | $148.84 | $149.45 (0.41%) | $149.54 | $146.96 | 2.81 M | $41.70 B |
| 09/23/2025 | $148.41 | $149.44 (0.69%) | $149.72 | $147.04 | 1.62 M | $41.69 B |
| 09/22/2025 | $145.62 | $149.27 (2.51%) | $149.60 | $145.49 | 1.94 M | $41.65 B |
| 09/19/2025 | $145.32 | $145.66 (0.23%) | $146.95 | $145.12 | 3.07 M | $40.64 B |
| 09/18/2025 | $146.63 | $145.26 (-0.93%) | $147.84 | $144.80 | 1.75 M | $40.53 B |
| 09/17/2025 | $148.34 | $148.26 (-0.05%) | $150.07 | $147.89 | 2.04 M | $41.36 B |
| 09/16/2025 | $148.90 | $148.01 (-0.6%) | $149.92 | $147.21 | 2.37 M | $41.29 B |
| 09/15/2025 | $149.80 | $148.90 (-0.6%) | $150.32 | $148.90 | 2.61 M | $41.54 B |
| 09/12/2025 | $149.00 | $149.49 (0.33%) | $150.53 | $148.51 | 1.81 M | $41.71 B |
| 09/11/2025 | $146.70 | $149.14 (1.66%) | $149.58 | $146.12 | 2.61 M | $41.61 B |
| 09/10/2025 | $145.42 | $146.02 (0.41%) | $147.06 | $144.80 | 1.95 M | $40.74 B |
| 09/09/2025 | $147.61 | $145.78 (-1.24%) | $148.10 | $145.66 | 1.64 M | $40.67 B |
| 09/08/2025 | $144.00 | $147.99 (2.77%) | $148.04 | $143.23 | 2.19 M | $41.29 B |
| 09/05/2025 | $143.74 | $144.58 (0.58%) | $146.11 | $143.74 | 1.46 M | $40.34 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.
