Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-19 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-16 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-15 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-14 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-13 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-12 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-09 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 5 |
| 2024-08-08 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-08-07 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-08-06 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-08-05 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-08-02 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-08-01 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-31 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-30 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-29 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-26 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-25 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-24 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-23 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-22 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-19 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-18 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-17 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-16 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-15 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-12 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-11 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-10 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-09 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-08 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-05 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-04 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-03 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-02 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-07-01 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-28 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-27 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-26 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-25 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-24 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-21 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-20 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-19 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-18 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-17 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-14 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-13 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-12 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-11 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-10 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-07 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-06 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-05 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-04 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-06-03 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-05-31 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-05-29 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 0 |
| 2024-05-28 | 353.00 | 353.00 | 353.00 | 353.00 | 342.15 | 20 |
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.