Yum! Brands, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	317.27	317.27	317.27	317.27	300.55	0
2022-12-13	317.27	317.27	317.27	317.27	300.55	0
2022-12-12	317.27	317.27	317.27	317.27	300.55	0
2022-12-09	317.27	317.27	317.27	317.27	300.55	0
2022-12-08	317.27	317.27	317.27	317.27	300.55	0
2022-12-07	317.27	317.27	317.27	317.27	300.55	0
2022-12-06	317.27	317.27	317.27	317.27	300.55	0
2022-12-05	317.27	317.27	317.27	317.27	300.55	0
2022-12-02	317.27	317.27	317.27	317.27	300.55	0
2022-12-01	317.27	317.27	317.27	317.27	300.55	0
2022-11-30	317.27	317.27	317.27	317.27	300.55	0
2022-11-29	317.27	317.27	317.27	317.27	300.55	0
2022-11-28	317.27	317.27	317.27	317.27	300.55	0
2022-11-25	317.27	317.27	317.27	317.27	300.55	0
2022-11-24	317.27	317.27	317.27	317.27	300.55	0
2022-11-23	317.27	317.27	317.27	317.27	300.55	0
2022-11-22	317.27	317.27	317.27	317.27	299.12	0
2022-11-21	317.27	317.27	317.27	317.27	299.12	0
2022-11-18	317.27	317.27	317.27	317.27	299.12	0
2022-11-17	317.27	317.27	317.27	317.27	299.12	0
2022-11-16	317.27	317.27	317.27	317.27	299.12	0
2022-11-14	317.27	317.27	317.27	317.27	299.12	0
2022-11-11	317.27	317.27	317.27	317.27	299.12	0
2022-11-10	317.27	317.27	317.27	317.27	299.12	0
2022-11-09	317.27	317.27	317.27	317.27	299.12	0
2022-11-08	317.27	317.27	317.27	317.27	299.12	0
2022-11-07	317.27	317.27	317.27	317.27	299.12	38
2022-11-04	287.11	287.11	287.11	287.11	270.68	0
2022-11-03	287.11	287.11	287.11	287.11	270.68	0
2022-11-01	287.11	287.11	287.11	287.11	270.68	0
2022-10-31	287.11	287.11	287.11	287.11	270.68	0
2022-10-28	287.11	287.11	287.11	287.11	270.68	0
2022-10-27	287.11	287.11	287.11	287.11	270.68	0
2022-10-26	287.11	287.11	287.11	287.11	270.68	0
2022-10-25	287.11	287.11	287.11	287.11	270.68	0
2022-10-24	287.11	287.11	287.11	287.11	270.68	0
2022-10-21	287.11	287.11	287.11	287.11	270.68	0
2022-10-20	251.58	287.18	251.58	287.11	270.68	54
2022-10-19	295.97	295.97	295.97	295.97	279.04	0
2022-10-18	295.97	295.97	295.97	295.97	279.04	0
2022-10-17	295.97	295.97	295.97	295.97	279.04	0
2022-10-14	295.97	295.97	295.97	295.97	279.04	0
2022-10-13	295.97	295.97	295.97	295.97	279.04	0
2022-10-11	295.97	295.97	295.97	295.97	279.04	0
2022-10-10	295.97	295.97	295.97	295.97	279.04	0
2022-10-07	295.97	295.97	295.97	295.97	279.04	0
2022-10-06	295.97	295.97	295.97	295.97	279.04	0
2022-10-05	295.97	295.97	295.97	295.97	279.04	0
2022-10-04	295.97	295.97	295.97	295.97	279.04	0
2022-10-03	295.97	295.97	295.97	295.97	279.04	0
2022-09-30	295.97	295.97	295.97	295.97	279.04	0
2022-09-29	295.97	295.97	295.97	295.97	279.04	0
2022-09-28	295.97	295.97	295.97	295.97	279.04	0
2022-09-27	295.97	295.97	295.97	295.97	279.04	0
2022-09-26	295.97	295.97	295.97	295.97	279.04	0
2022-09-23	295.97	295.97	295.97	295.97	279.04	0
2022-09-22	295.97	295.97	295.97	295.97	279.04	0
2022-09-21	295.97	295.97	295.97	295.97	279.04	0
2022-09-20	295.97	295.97	295.97	295.97	279.04	34
2022-09-19	330.90	330.90	330.90	330.90	311.97	0

← NewerPage 17 of 21 · 1,247 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.