Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 377.34 | 377.34 | 377.34 | 377.34 | 377.34 | 60 |
| 2026-10-15 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | 30 |
| 2026-10-14 | 369.63 | 369.63 | 369.63 | 369.63 | 369.63 | 7 |
| 2026-10-13 | 372.22 | 372.22 | 371.85 | 371.85 | 371.85 | 400 |
| 2026-10-09 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 0 |
| 2026-10-08 | 353.84 | 354.90 | 353.84 | 354.20 | 354.20 | 922 |
| 2026-10-07 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-10-06 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-10-05 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 140 |
| 2026-10-02 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-10-01 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 90 |
| 2026-09-30 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-09-29 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-09-28 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 0 |
| 2026-09-25 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 50 |
| 2026-09-24 | 358.56 | 358.56 | 358.56 | 358.56 | 358.56 | 0 |
| 2026-09-23 | 358.56 | 358.56 | 358.56 | 358.56 | 358.56 | 0 |
| 2026-09-22 | 358.56 | 358.56 | 358.56 | 358.56 | 358.56 | 100 |
| 2026-09-21 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | 0 |
| 2026-09-18 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | 0 |
| 2026-09-17 | 354.24 | 354.24 | 354.09 | 354.10 | 354.10 | 350 |
| 2026-09-16 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-15 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-14 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-11 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-10 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-09 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-08 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 0 |
| 2026-09-07 | 389.22 | 389.22 | 389.22 | 389.22 | 387.85 | 0 |
| 2026-09-04 | 389.22 | 389.22 | 389.22 | 389.22 | 387.85 | 1 |
| 2026-09-03 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-09-02 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-09-01 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-31 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-28 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-27 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-26 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-25 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-24 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-21 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 0 |
| 2026-08-20 | 380.00 | 380.00 | 380.00 | 380.00 | 378.67 | 3 |
| 2026-08-19 | 380.01 | 380.01 | 380.01 | 380.01 | 378.68 | 0 |
| 2026-08-18 | 380.01 | 380.01 | 380.01 | 380.01 | 378.68 | 1 |
| 2026-08-17 | 378.00 | 378.00 | 378.00 | 378.00 | 376.67 | 0 |
| 2026-08-14 | 378.00 | 378.00 | 378.00 | 378.00 | 376.67 | 0 |
| 2026-08-13 | 378.00 | 378.00 | 378.00 | 378.00 | 376.67 | 1 |
| 2026-08-12 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-11 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-10 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-07 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-06 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-05 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-04 | 378.52 | 378.52 | 378.52 | 378.52 | 377.19 | 0 |
| 2026-08-03 | 392.77 | 392.77 | 377.14 | 378.52 | 377.19 | 601 |
| 2026-07-31 | 397.08 | 397.08 | 397.08 | 397.08 | 395.69 | 0 |
| 2026-07-30 | 397.08 | 397.08 | 397.08 | 397.08 | 395.69 | 1 |
| 2026-07-29 | 379.47 | 379.47 | 379.47 | 379.47 | 378.14 | 0 |
| 2026-07-28 | 379.47 | 379.47 | 379.47 | 379.47 | 378.14 | 0 |
| 2026-07-27 | 379.47 | 379.47 | 379.47 | 379.47 | 378.14 | 0 |
| 2026-07-24 | 379.47 | 379.47 | 379.47 | 379.47 | 378.14 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.3416 USD |
| 2026-05-26 | 1.3236 USD |
| 2026-02-19 | 1.3685 USD |
| 2025-12-01 | 1.3400 USD |
| 2025-09-01 | 1.3222 USD |
| 2025-05-26 | 1.3855 USD |
| 2025-02-20 | 1.4393 USD |
| 2024-11-29 | 1.4188 USD |
| 2024-08-26 | 1.3154 USD |
| 2024-05-27 | 1.2585 USD |
| 2024-02-20 | 1.1671 USD |
| 2023-11-27 | 1.0468 USD |
| 2023-08-28 | 1.0452 USD |
| 2023-05-26 | 1.4770 USD |
| 2023-02-16 | 1.5849 USD |
| 2022-11-23 | 1.5122 USD |
| 2022-08-26 | 1.4586 USD |
| 2022-05-27 | 1.4534 USD |
| 2022-02-17 | 1.4433 USD |
| 2021-11-24 | 1.4088 USD |
| 2021-08-26 | 1.3046 USD |
| 2021-05-27 | 1.3057 USD |
| 2020-08-25 | 1.2419 USD |
| 2020-05-28 | 1.1921 USD |
| 2020-02-13 | 1.0888 USD |
| 2019-11-19 | 0.8770 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.