Yum! Brands Inc. (YUM)
155.72
-1.93 (-1.22%)
At close: Mar 28, 2025, 3:59 PM
155.00
-0.46%
After-hours: Mar 28, 2025, 05:36 PM EDT
YUM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 158.99 | 159.04 | 156.35 | 157.65 | -1.03 | -0.65% | 2,500,770 |
| Mar 26, 2025 | 156.39 | 158.93 | 156.21 | 158.68 | 2.88 | 1.85% | 1,708,868 |
| Mar 25, 2025 | 156.15 | 156.51 | 154.75 | 155.80 | -0.02 | -0.01% | 1,836,631 |
| Mar 24, 2025 | 157.07 | 157.72 | 155.03 | 155.82 | -0.93 | -0.59% | 1,952,522 |
| Mar 21, 2025 | 156.95 | 158.19 | 156.08 | 156.75 | -1.14 | -0.72% | 3,071,809 |
| Mar 20, 2025 | 157.82 | 158.50 | 156.90 | 157.89 | 0.38 | 0.24% | 1,412,748 |
| Mar 19, 2025 | 157.39 | 158.36 | 156.53 | 157.51 | 0.21 | 0.13% | 1,455,500 |
| Mar 18, 2025 | 156.71 | 157.94 | 156.16 | 157.30 | 0.17 | 0.11% | 1,332,200 |
| Mar 17, 2025 | 154.34 | 157.32 | 154.24 | 157.13 | 2.08 | 1.34% | 1,127,049 |
| Mar 14, 2025 | 153.42 | 156.30 | 152.76 | 155.05 | 1.63 | 1.06% | 1,251,100 |
| Mar 13, 2025 | 154.36 | 155.77 | 153.35 | 153.42 | -0.98 | -0.63% | 1,631,557 |
| Mar 12, 2025 | 155.73 | 156.70 | 152.66 | 154.40 | -2.30 | -1.47% | 1,631,900 |
| Mar 11, 2025 | 158.40 | 159.00 | 155.95 | 156.70 | -1.39 | -0.88% | 2,346,973 |
| Mar 10, 2025 | 161.31 | 162.44 | 156.73 | 158.09 | -4.44 | -2.73% | 3,000,227 |
| Mar 7, 2025 | 159.55 | 163.30 | 159.54 | 162.53 | 3.27 | 2.05% | 3,411,300 |
| Mar 6, 2025 | 159.07 | 160.56 | 157.84 | 159.26 | -0.11 | -0.07% | 2,020,309 |
| Mar 5, 2025 | 158.40 | 160.37 | 157.57 | 159.37 | 0.96 | 0.61% | 2,234,300 |
| Mar 4, 2025 | 158.25 | 161.28 | 157.63 | 158.41 | 1.48 | 0.94% | 3,969,082 |
| Mar 3, 2025 | 157.52 | 158.27 | 156.14 | 156.93 | 0.56 | 0.36% | 1,913,320 |
| Feb 28, 2025 | 154.17 | 156.56 | 153.94 | 156.37 | 2.66 | 1.73% | 3,003,425 |
| Feb 27, 2025 | 151.56 | 154.33 | 151.35 | 153.71 | 2.21 | 1.46% | 1,354,200 |
| Feb 26, 2025 | 154.90 | 155.18 | 151.17 | 151.50 | -2.65 | -1.72% | 2,112,036 |
| Feb 25, 2025 | 150.70 | 154.79 | 150.48 | 154.15 | 3.92 | 2.61% | 2,817,435 |
| Feb 24, 2025 | 149.10 | 150.53 | 148.67 | 150.23 | 1.48 | 0.99% | 2,120,600 |
| Feb 21, 2025 | 150.06 | 150.90 | 148.39 | 148.75 | -2.21 | -1.46% | 2,187,646 |
| Feb 20, 2025 | 148.00 | 151.29 | 148.00 | 150.96 | 2.67 | 1.80% | 2,351,514 |
| Feb 19, 2025 | 146.66 | 148.49 | 145.98 | 148.29 | 1.16 | 0.79% | 1,434,040 |
| Feb 18, 2025 | 147.50 | 148.29 | 146.77 | 147.13 | -0.78 | -0.53% | 2,104,609 |
| Feb 14, 2025 | 149.05 | 149.30 | 147.59 | 147.91 | -0.84 | -0.56% | 1,970,800 |
| Feb 13, 2025 | 146.80 | 149.30 | 146.08 | 148.75 | 2.24 | 1.53% | 2,093,331 |
| Feb 12, 2025 | 146.41 | 146.75 | 143.75 | 146.51 | -0.14 | -0.10% | 2,193,536 |
| Feb 11, 2025 | 147.52 | 148.20 | 145.88 | 146.65 | -1.50 | -1.01% | 2,541,818 |
| Feb 10, 2025 | 144.92 | 148.19 | 144.00 | 148.15 | 4.59 | 3.20% | 3,733,642 |
| Feb 7, 2025 | 141.69 | 144.71 | 140.90 | 143.56 | -0.45 | -0.31% | 2,694,386 |
| Feb 6, 2025 | 138.73 | 144.43 | 138.10 | 144.01 | 12.76 | 9.72% | 5,572,223 |
| Feb 5, 2025 | 131.39 | 131.71 | 129.55 | 131.25 | -0.22 | -0.17% | 2,177,600 |
| Feb 4, 2025 | 132.27 | 132.60 | 130.86 | 131.47 | -0.03 | -0.02% | 2,086,805 |
| Feb 3, 2025 | 129.44 | 132.64 | 128.73 | 131.50 | 1.00 | 0.77% | 2,351,514 |
| Jan 31, 2025 | 129.84 | 131.58 | 129.84 | 130.50 | -0.23 | -0.18% | 1,370,319 |
| Jan 30, 2025 | 129.37 | 131.26 | 129.13 | 130.73 | 1.56 | 1.21% | 1,483,234 |
| Jan 29, 2025 | 129.79 | 130.76 | 128.98 | 129.17 | -0.07 | -0.05% | 1,342,800 |
| Jan 28, 2025 | 130.31 | 132.28 | 128.29 | 129.24 | -1.65 | -1.26% | 2,423,700 |
| Jan 27, 2025 | 128.85 | 131.64 | 128.53 | 130.89 | 2.63 | 2.05% | 2,174,717 |
| Jan 24, 2025 | 126.75 | 129.46 | 126.75 | 128.26 | 1.25 | 0.98% | 2,295,900 |
| Jan 23, 2025 | 125.75 | 127.35 | 125.51 | 127.01 | 0.79 | 0.63% | 2,082,434 |
| Jan 22, 2025 | 125.36 | 126.78 | 124.58 | 126.22 | 0.52 | 0.41% | 2,498,906 |
| Jan 21, 2025 | 124.83 | 126.12 | 124.58 | 125.70 | 0.38 | 0.30% | 2,092,700 |
| Jan 17, 2025 | 126.91 | 127.35 | 125.19 | 125.32 | -0.92 | -0.73% | 1,604,923 |
| Jan 16, 2025 | 125.69 | 127.74 | 125.38 | 126.24 | 0.47 | 0.37% | 1,670,400 |
| Jan 15, 2025 | 126.46 | 126.46 | 124.53 | 125.77 | 1.06 | 0.85% | 1,729,709 |