5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-3.46%
3 MONTH PERFORMANCE
+15.02%
6 MONTH PERFORMANCE
+12.73%
YEAR-TO-DATE PERFORMANCE
+12.08%
1 YEAR PERFORMANCE
+6.46%
Yum! Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $147.49 | $150.44 (2%) | $151.56 | $144.89 | 3.33 M | $42.12 B |
| 04/29/2025 | $146.60 | $147.69 (0.74%) | $148.03 | $145.37 | 2.34 M | $41.35 B |
| 04/28/2025 | $147.31 | $147.75 (0.3%) | $148.07 | $146.42 | 2.22 M | $41.37 B |
| 04/25/2025 | $147.36 | $147.30 (-0.04%) | $148.80 | $146.32 | 1.77 M | $41.54 B |
| 04/24/2025 | $146.41 | $147.58 (0.8%) | $147.84 | $144.80 | 2.08 M | $41.62 B |
| 04/23/2025 | $145.55 | $146.16 (0.42%) | $148.37 | $145.28 | 2.30 M | $41.22 B |
| 04/22/2025 | $142.03 | $145.05 (2.13%) | $145.12 | $141.30 | 1.67 M | $40.90 B |
| 04/21/2025 | $143.14 | $140.51 (-1.84%) | $143.14 | $139.03 | 1.71 M | $39.62 B |
| 04/17/2025 | $142.73 | $143.31 (0.41%) | $144.90 | $141.88 | 1.77 M | $40.41 B |
| 04/16/2025 | $145.00 | $142.57 (-1.68%) | $145.47 | $141.79 | 1.95 M | $40.20 B |
| 04/15/2025 | $146.70 | $144.69 (-1.37%) | $147.09 | $144.29 | 2.60 M | $40.80 B |
| 04/14/2025 | $147.00 | $146.00 (-0.68%) | $147.00 | $144.52 | 3.43 M | $41.17 B |
| 04/11/2025 | $145.34 | $145.00 (-0.23%) | $145.97 | $142.46 | 3.00 M | $40.89 B |
| 04/10/2025 | $143.96 | $145.50 (1.07%) | $147.13 | $141.47 | 4.60 M | $41.03 B |
| 04/09/2025 | $140.30 | $145.45 (3.67%) | $147.63 | $138.72 | 4.06 M | $41.02 B |
| 04/08/2025 | $148.44 | $141.38 (-4.76%) | $148.58 | $140.07 | 4.22 M | $39.87 B |
| 04/07/2025 | $144.64 | $144.93 (0.2%) | $147.75 | $141.00 | 4.58 M | $40.87 B |
| 04/04/2025 | $157.21 | $147.83 (-5.97%) | $159.32 | $147.29 | 4.70 M | $41.69 B |
| 04/03/2025 | $158.19 | $161.45 (2.06%) | $161.81 | $157.89 | 2.62 M | $45.53 B |
| 04/02/2025 | $158.54 | $158.23 (-0.2%) | $159.00 | $157.33 | 1.59 M | $44.62 B |
| 04/01/2025 | $157.54 | $158.92 (0.88%) | $158.99 | $156.71 | 1.57 M | $44.82 B |
| 03/31/2025 | $154.18 | $157.36 (2.06%) | $158.14 | $153.61 | 3.51 M | $44.38 B |
| 03/28/2025 | $157.61 | $155.76 (-1.17%) | $158.10 | $155.27 | 1.49 M | $43.92 B |
| 03/27/2025 | $158.99 | $157.65 (-0.84%) | $159.04 | $156.35 | 2.50 M | $44.46 B |
| 03/26/2025 | $156.39 | $158.68 (1.46%) | $158.93 | $156.21 | 1.71 M | $44.75 B |
| 03/25/2025 | $156.15 | $155.80 (-0.22%) | $156.51 | $154.75 | 1.84 M | $43.94 B |
| 03/24/2025 | $157.07 | $155.82 (-0.8%) | $157.72 | $155.03 | 1.95 M | $43.94 B |
| 03/21/2025 | $156.95 | $156.75 (-0.13%) | $158.19 | $156.08 | 3.07 M | $44.20 B |
| 03/20/2025 | $157.82 | $157.89 (0.04%) | $158.50 | $156.90 | 1.41 M | $44.52 B |
| 03/19/2025 | $157.39 | $157.51 (0.08%) | $158.36 | $156.53 | 1.46 M | $44.42 B |
| 03/18/2025 | $156.71 | $157.30 (0.38%) | $157.94 | $156.16 | 1.33 M | $44.36 B |
| 03/17/2025 | $154.34 | $157.13 (1.81%) | $157.32 | $154.24 | 1.13 M | $44.31 B |
| 03/14/2025 | $153.42 | $155.05 (1.06%) | $156.30 | $152.76 | 1.25 M | $43.72 B |
| 03/13/2025 | $154.36 | $153.42 (-0.61%) | $155.77 | $153.35 | 1.63 M | $43.26 B |
| 03/12/2025 | $155.73 | $154.40 (-0.85%) | $156.70 | $152.66 | 1.63 M | $43.54 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 |
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.
