Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
156.70
-1.39 (-0.88%)
At close: Mar 11, 2025, 4:00 PM
156.91
+0.21 (0.13%)
After-hours: Mar 11, 2025, 7:56 PM EST
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 158.40 | 159.00 | 155.95 | 156.70 | 156.70 | -0.88% | 2,326,355 |
| Mar 10, 2025 | 161.31 | 162.44 | 156.73 | 158.09 | 158.09 | -2.73% | 2,980,160 |
| Mar 7, 2025 | 159.55 | 163.30 | 159.54 | 162.53 | 162.53 | 2.05% | 3,411,263 |
| Mar 6, 2025 | 159.07 | 160.56 | 157.84 | 159.26 | 159.26 | -0.07% | 2,020,309 |
| Mar 5, 2025 | 158.40 | 160.37 | 157.57 | 159.37 | 159.37 | 0.61% | 2,234,251 |
| Mar 4, 2025 | 158.25 | 161.28 | 157.63 | 158.41 | 158.41 | 0.94% | 3,969,082 |
| Mar 3, 2025 | 157.52 | 158.27 | 156.14 | 156.93 | 156.93 | 0.36% | 1,913,320 |
| Feb 28, 2025 | 154.17 | 156.56 | 153.94 | 156.37 | 156.37 | 1.73% | 3,003,425 |
| Feb 27, 2025 | 151.56 | 154.33 | 151.35 | 153.71 | 153.71 | 1.46% | 1,354,167 |
| Feb 26, 2025 | 154.90 | 155.18 | 151.17 | 151.50 | 151.50 | -1.72% | 2,112,036 |
| Feb 25, 2025 | 150.70 | 154.79 | 150.48 | 154.15 | 154.15 | 2.61% | 2,817,435 |
| Feb 24, 2025 | 149.10 | 150.53 | 148.67 | 150.23 | 150.23 | 0.99% | 2,120,553 |
| Feb 21, 2025 | 150.06 | 150.90 | 148.39 | 148.75 | 148.75 | -1.46% | 2,187,646 |
| Feb 20, 2025 | 148.00 | 151.29 | 148.00 | 150.96 | 150.24 | 1.80% | 2,351,514 |
| Feb 19, 2025 | 146.66 | 148.49 | 145.98 | 148.29 | 147.59 | 0.79% | 1,434,040 |
| Feb 18, 2025 | 147.50 | 148.29 | 146.77 | 147.13 | 146.43 | -0.53% | 2,104,609 |
| Feb 14, 2025 | 149.05 | 149.30 | 147.59 | 147.91 | 147.21 | -0.56% | 1,970,799 |
| Feb 13, 2025 | 146.80 | 149.30 | 146.08 | 148.75 | 148.04 | 1.53% | 2,093,331 |
| Feb 12, 2025 | 146.41 | 146.75 | 143.75 | 146.51 | 145.81 | -0.10% | 2,193,536 |
| Feb 11, 2025 | 147.52 | 148.20 | 145.88 | 146.65 | 145.95 | -1.01% | 2,541,818 |
| Feb 10, 2025 | 144.92 | 148.19 | 144.00 | 148.15 | 147.45 | 3.20% | 3,733,642 |
| Feb 7, 2025 | 141.69 | 144.71 | 140.90 | 143.56 | 142.88 | -0.31% | 2,694,386 |
| Feb 6, 2025 | 138.73 | 144.43 | 138.10 | 144.01 | 143.33 | 9.72% | 5,572,223 |
| Feb 5, 2025 | 131.39 | 131.71 | 129.55 | 131.25 | 130.63 | -0.17% | 2,177,566 |
| Feb 4, 2025 | 132.27 | 132.60 | 130.86 | 131.47 | 130.85 | -0.02% | 2,086,805 |
| Feb 3, 2025 | 129.44 | 132.64 | 128.73 | 131.50 | 130.88 | 0.77% | 2,351,514 |
| Jan 31, 2025 | 129.84 | 131.58 | 129.84 | 130.50 | 129.88 | -0.18% | 1,370,319 |
| Jan 30, 2025 | 129.37 | 131.26 | 129.13 | 130.73 | 130.11 | 1.21% | 1,483,234 |
| Jan 29, 2025 | 129.79 | 130.77 | 128.98 | 129.17 | 128.56 | -0.05% | 1,342,770 |
| Jan 28, 2025 | 130.31 | 132.28 | 128.29 | 129.24 | 128.63 | -1.26% | 2,423,655 |
| Jan 27, 2025 | 128.85 | 131.64 | 128.53 | 130.89 | 130.27 | 2.05% | 2,174,717 |
| Jan 24, 2025 | 126.75 | 129.46 | 126.75 | 128.26 | 127.65 | 0.98% | 2,295,883 |
| Jan 23, 2025 | 125.75 | 127.35 | 125.51 | 127.01 | 126.41 | 0.63% | 2,082,434 |
| Jan 22, 2025 | 125.36 | 126.78 | 124.58 | 126.22 | 125.62 | 0.41% | 2,498,906 |
| Jan 21, 2025 | 124.83 | 126.12 | 124.58 | 125.70 | 125.10 | 0.30% | 2,092,697 |
| Jan 17, 2025 | 126.91 | 127.35 | 125.19 | 125.32 | 124.73 | -0.73% | 1,604,923 |
| Jan 16, 2025 | 125.69 | 127.74 | 125.38 | 126.24 | 125.64 | 0.37% | 1,670,359 |
| Jan 15, 2025 | 126.46 | 126.46 | 124.53 | 125.77 | 125.17 | 0.85% | 1,729,709 |
| Jan 14, 2025 | 124.28 | 125.44 | 123.97 | 124.71 | 124.12 | 0.79% | 1,793,633 |
| Jan 13, 2025 | 122.80 | 124.36 | 122.13 | 123.73 | 123.14 | 0.39% | 2,163,133 |
| Jan 10, 2025 | 125.82 | 126.64 | 123.19 | 123.25 | 122.67 | -3.51% | 2,555,033 |
| Jan 8, 2025 | 127.79 | 128.23 | 126.97 | 127.74 | 127.13 | -0.63% | 2,025,471 |
| Jan 7, 2025 | 130.07 | 131.74 | 128.30 | 128.55 | 127.94 | -1.24% | 2,102,995 |
| Jan 6, 2025 | 133.30 | 134.22 | 129.99 | 130.17 | 129.55 | -2.45% | 2,120,834 |
| Jan 3, 2025 | 133.66 | 134.00 | 132.37 | 133.44 | 132.81 | -0.09% | 1,154,344 |
| Jan 2, 2025 | 134.42 | 135.92 | 133.10 | 133.56 | 132.93 | -0.45% | 2,609,869 |
| Dec 31, 2024 | 134.09 | 134.79 | 133.25 | 134.16 | 133.52 | 0.48% | 1,217,129 |
| Dec 30, 2024 | 134.13 | 134.41 | 133.00 | 133.52 | 132.89 | -1.26% | 1,144,646 |
| Dec 27, 2024 | 135.14 | 136.47 | 134.29 | 135.23 | 134.59 | -0.57% | 1,146,256 |
| Dec 26, 2024 | 134.35 | 136.80 | 134.20 | 136.00 | 135.35 | 0.74% | 1,040,936 |