YUM
Yum! Brands, Inc.
Company · XNYS · US · USD
Market price
$146.47
+$11.51 (+8.53%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $134.96 |
| Aug 22, 2021 | $134.46 |
| Aug 29, 2021 | $131.70 |
| Sep 5, 2021 | $130.92 |
| Sep 12, 2021 | $129.89 |
| Sep 19, 2021 | $127.09 |
| Oct 3, 2021 | $123.64 |
| Oct 10, 2021 | $123.39 |
| Oct 17, 2021 | $125.21 |
| Oct 24, 2021 | $126.57 |
| Oct 31, 2021 | $124.94 |
| Nov 7, 2021 | $126.68 |
| Nov 14, 2021 | $125.22 |
| Nov 21, 2021 | $126.96 |
| Nov 28, 2021 | $124.20 |
| Dec 5, 2021 | $124.83 |
| Dec 12, 2021 | $133.87 |
| Dec 26, 2021 | $135.34 |
| Jan 2, 2022 | $138.86 |
| Jan 9, 2022 | $135.35 |
| Jan 16, 2022 | $127.06 |
| Jan 23, 2022 | $124.24 |
| Jan 30, 2022 | $122.24 |
| Feb 6, 2022 | $125.27 |
| Feb 13, 2022 | $122.07 |
| Feb 20, 2022 | $125.80 |
| Feb 27, 2022 | $123.72 |
| Mar 6, 2022 | $118.73 |
| Mar 20, 2022 | $121.99 |
| Mar 27, 2022 | $119.62 |
| Apr 3, 2022 | $118.82 |
| Apr 10, 2022 | $119.17 |
| Apr 17, 2022 | $122.97 |
| Apr 24, 2022 | $122.40 |
| May 1, 2022 | $117.01 |
| May 8, 2022 | $115.39 |
| May 15, 2022 | $112.83 |
| May 22, 2022 | $111.92 |
| May 29, 2022 | $119.77 |
| Jun 12, 2022 | $114.41 |
| Jun 19, 2022 | $109.50 |
| Jun 26, 2022 | $114.42 |
| Jul 3, 2022 | $116.71 |
| Jul 10, 2022 | $117.28 |
| Jul 17, 2022 | $118.15 |
| Jul 24, 2022 | $119.45 |
| Jul 31, 2022 | $122.54 |
| Aug 7, 2022 | $118.42 |
| Aug 14, 2022 | $118.16 |
| Aug 28, 2022 | $112.16 |
| Sep 4, 2022 | $112.74 |
| Sep 11, 2022 | $116.09 |
| Sep 18, 2022 | $115.72 |
| Sep 25, 2022 | $110.65 |
| Oct 2, 2022 | $106.34 |
| Oct 9, 2022 | $108.93 |
| Oct 16, 2022 | $106.77 |
| Oct 23, 2022 | $111.03 |
| Oct 30, 2022 | $117.88 |
| Nov 6, 2022 | $121.78 |
| Nov 20, 2022 | $124.61 |
| Nov 27, 2022 | $126.53 |
| Dec 4, 2022 | $129.68 |
| Dec 11, 2022 | $127.71 |
| Dec 18, 2022 | $129.37 |
| Dec 25, 2022 | $128.90 |
| Jan 1, 2023 | $128.08 |
| Jan 8, 2023 | $130.29 |
| Jan 15, 2023 | $130.22 |
| Jan 22, 2023 | $126.63 |
| Jan 29, 2023 | $128.13 |
| Feb 12, 2023 | $131.31 |
| Feb 19, 2023 | $132.04 |
| Feb 26, 2023 | $126.83 |
| Mar 5, 2023 | $129.67 |
| Mar 12, 2023 | $124.58 |
| Mar 19, 2023 | $126.85 |
| Mar 26, 2023 | $127.83 |
| Apr 2, 2023 | $132.08 |
| Apr 9, 2023 | $132.10 |
| Apr 16, 2023 | $134.88 |
| Apr 23, 2023 | $138.33 |
| May 7, 2023 | $137.49 |
| May 14, 2023 | $138.51 |
| May 21, 2023 | $138.28 |
| May 28, 2023 | $129.86 |
| Jun 4, 2023 | $134.53 |
| Jun 11, 2023 | $133.44 |
| Jun 18, 2023 | $138.58 |
| Jun 25, 2023 | $135.60 |
| Jul 2, 2023 | $138.55 |
| Jul 9, 2023 | $133.45 |
| Jul 16, 2023 | $135.56 |
| Jul 30, 2023 | $136.94 |
| Aug 6, 2023 | $134.35 |
| Aug 13, 2023 | $134.20 |
| Aug 20, 2023 | $129.12 |
| Aug 27, 2023 | $129.74 |
| Sep 3, 2023 | $129.64 |
| Sep 10, 2023 | $126.53 |
| Sep 17, 2023 | $127.99 |
| Sep 24, 2023 | $125.00 |
| Oct 1, 2023 | $124.94 |
| Oct 8, 2023 | $119.46 |
| Oct 22, 2023 | $119.95 |
| Oct 29, 2023 | $119.44 |
| Nov 5, 2023 | $126.34 |
| Nov 12, 2023 | $125.95 |
| Nov 19, 2023 | $127.66 |
| Nov 26, 2023 | $128.51 |
| Dec 3, 2023 | $127.33 |
| Dec 10, 2023 | $124.34 |
| Dec 17, 2023 | $128.64 |
| Dec 24, 2023 | $130.00 |
| Dec 31, 2023 | $130.66 |
| Jan 14, 2024 | $129.13 |
| Jan 21, 2024 | $132.30 |
| Jan 28, 2024 | $129.09 |
| Feb 4, 2024 | $128.75 |
| Feb 11, 2024 | $130.27 |
| Feb 18, 2024 | $134.55 |
| Feb 25, 2024 | $138.32 |
| Mar 3, 2024 | $137.42 |
| Mar 10, 2024 | $139.56 |
| Mar 17, 2024 | $136.84 |
| Mar 31, 2024 | $138.65 |
| Apr 7, 2024 | $136.10 |
| Apr 14, 2024 | $137.80 |
| Apr 21, 2024 | $138.50 |
| Apr 28, 2024 | $141.77 |
| May 5, 2024 | $134.34 |
| May 12, 2024 | $137.62 |
| May 19, 2024 | $141.66 |
| May 26, 2024 | $137.65 |
| Jun 2, 2024 | $137.43 |
| Jun 9, 2024 | $139.97 |
| Jun 23, 2024 | $134.29 |
| Jun 30, 2024 | $132.46 |
| Jul 7, 2024 | $129.12 |
| Jul 14, 2024 | $131.31 |
| Jul 21, 2024 | $126.93 |
| Jul 28, 2024 | $128.05 |
| Aug 4, 2024 | $135.18 |
| Aug 11, 2024 | $136.79 |
| Aug 18, 2024 | $137.40 |
| Aug 25, 2024 | $135.52 |
| Sep 1, 2024 | $134.92 |
| Sep 15, 2024 | $133.65 |
| Sep 22, 2024 | $129.71 |
| Sep 29, 2024 | $139.92 |
| Oct 6, 2024 | $136.57 |
| Oct 13, 2024 | $134.02 |
| Oct 20, 2024 | $134.27 |
| Oct 27, 2024 | $133.04 |
| Nov 3, 2024 | $132.34 |
| Nov 10, 2024 | $137.21 |
| Nov 17, 2024 | $133.59 |
| Nov 24, 2024 | $135.27 |
| Dec 8, 2024 | $137.63 |
| Dec 15, 2024 | $137.00 |
| Dec 22, 2024 | $132.36 |
| Dec 29, 2024 | $135.23 |
| Jan 5, 2025 | $133.44 |
| Jan 12, 2025 | $123.25 |
| Jan 19, 2025 | $125.32 |
| Jan 26, 2025 | $128.26 |
| Feb 2, 2025 | $130.50 |
| Feb 9, 2025 | $143.56 |
| Feb 16, 2025 | $147.91 |
| Mar 2, 2025 | $156.37 |
| Mar 9, 2025 | $162.53 |
| Mar 16, 2025 | $155.05 |
| Mar 23, 2025 | $156.75 |
| Mar 30, 2025 | $155.76 |
| Apr 6, 2025 | $147.83 |
| Apr 13, 2025 | $145.00 |
| Apr 20, 2025 | $143.31 |
| Apr 27, 2025 | $147.30 |
| May 4, 2025 | $149.14 |
| May 11, 2025 | $147.13 |
| May 25, 2025 | $145.45 |
| Jun 1, 2025 | $143.94 |
| Jun 8, 2025 | $144.83 |
| Jun 15, 2025 | $144.00 |
| Jun 22, 2025 | $139.06 |
| Jun 29, 2025 | $148.41 |
| Jul 6, 2025 | $150.00 |
| Jul 13, 2025 | $149.79 |
| Jul 20, 2025 | $148.96 |
| Jul 27, 2025 | $146.70 |
| Aug 3, 2025 | $145.36 |
| Aug 17, 2025 | $148.18 |
| Aug 24, 2025 | $147.87 |
| Aug 31, 2025 | $146.97 |
| Sep 7, 2025 | $144.58 |
| Sep 14, 2025 | $149.49 |
| Sep 21, 2025 | $145.66 |
| Sep 28, 2025 | $152.70 |
| Oct 5, 2025 | $150.69 |
| Oct 12, 2025 | $141.62 |
| Oct 19, 2025 | $145.25 |
| Nov 2, 2025 | $138.21 |
| Nov 9, 2025 | $149.12 |
| Nov 16, 2025 | $149.02 |
| Nov 23, 2025 | $152.98 |
| Nov 30, 2025 | $153.21 |
| Dec 7, 2025 | $144.96 |
| Dec 14, 2025 | $151.06 |
| Dec 21, 2025 | $153.75 |
| Dec 28, 2025 | $153.24 |
| Jan 4, 2026 | $150.49 |
| Jan 11, 2026 | $155.52 |
| Jan 25, 2026 | $152.97 |
| Feb 1, 2026 | $155.50 |
| Feb 8, 2026 | $162.93 |
| Feb 15, 2026 | $160.57 |
| Feb 22, 2026 | $163.33 |
| Mar 1, 2026 | $164.60 |
| Mar 8, 2026 | $166.03 |
| Mar 15, 2026 | $158.04 |
| Mar 22, 2026 | $160.84 |
| Mar 29, 2026 | $155.93 |
| Apr 5, 2026 | $154.47 |
| Apr 19, 2026 | $160.81 |
| Apr 26, 2026 | $162.44 |
| May 3, 2026 | $159.00 |
| May 10, 2026 | $156.97 |
| May 17, 2026 | $151.86 |
| May 24, 2026 | $150.68 |
| May 31, 2026 | $147.95 |
| Jun 7, 2026 | $150.87 |
| Jun 14, 2026 | $154.31 |
| Jun 21, 2026 | $151.99 |
| Jun 28, 2026 | $156.41 |
| Jul 12, 2026 | $163.54 |
| Jul 19, 2026 | $147.92 |
| Jul 26, 2026 | $148.92 |
| Aug 2, 2026 | $153.28 |
| Aug 9, 2026 | $150.76 |
| Aug 10, 2026 | $146.47 |
- Period change
- +8.53%
- Period low
- $106.34
- Period high
- $166.03
- Observations
- 262
- Updated
- Aug 10, 2026, 6:29 PM
About Yum! Brands, Inc.
As of the end of 2025, Yum Brands generated over $68 billion in systemwide sales from more than 63,000 restaurants across 155 markets, making it the world's second-largest restaurant firm by dollar sales. Its portfolio includes KFC (33,897 stores), Pizza Hut (19,974), Taco Bell (9,030), and Habit Burger (384), with 72% of locations in international markets. As 97% of its portfolio is franchised, Yum's business model is tilted toward recurring franchise royalties and marketing contributions (64% of revenue), with the balance derived from sales at company-owned locations. The company traces its roots to a 1997 spinoff of PepsiCo's restaurant assets.
Company websiteClassifications
- Consumer discretionary goods · Discretionaries
- Hospitality and tourism · Tourism
- Retail stores · Retail
- Food and beverage · Food
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $41,845,440,000.00
- Employees
- 49K