Yum! Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	288.34	288.34	288.34	288.34	270.65	0
2022-06-22	288.34	288.34	288.34	288.34	270.65	5
2022-06-21	282.50	282.50	282.50	282.50	265.16	0
2022-06-20	282.50	282.50	282.50	282.50	265.16	0
2022-06-17	282.50	282.50	282.50	282.50	265.16	50
2022-06-15	285.04	285.04	285.04	285.04	267.55	0
2022-06-14	285.04	285.04	285.04	285.04	267.55	162
2022-06-13	283.41	283.41	283.41	283.41	266.02	162
2022-06-10	286.03	286.03	285.69	285.69	268.16	157
2022-06-09	280.18	280.18	280.18	280.18	262.99	0
2022-06-08	280.18	280.18	280.18	280.18	262.99	0
2022-06-07	280.18	280.18	280.18	280.18	262.99	0
2022-06-06	280.18	280.18	280.18	280.18	262.99	0
2022-06-03	280.18	280.18	280.18	280.18	262.99	0
2022-06-02	280.18	280.18	280.18	280.18	262.99	0
2022-06-01	280.18	280.18	280.18	280.18	262.99	0
2022-05-31	280.18	280.18	280.18	280.18	262.99	0
2022-05-30	280.18	280.18	280.18	280.18	262.99	0
2022-05-27	280.18	280.18	280.18	280.18	262.99	0
2022-05-26	280.18	280.18	280.18	280.18	261.62	0
2022-05-25	280.18	280.18	280.18	280.18	261.62	0
2022-05-24	280.18	280.18	280.18	280.18	261.62	0
2022-05-23	280.18	280.18	280.18	280.18	261.62	0
2022-05-20	280.18	280.18	280.18	280.18	261.62	0
2022-05-19	280.18	280.18	280.18	280.18	261.62	0
2022-05-18	280.18	280.18	280.18	280.18	261.62	0
2022-05-17	280.18	280.18	280.18	280.18	261.62	0
2022-05-16	280.18	280.18	280.18	280.18	261.62	0
2022-05-13	280.18	280.18	280.18	280.18	261.62	0
2022-05-12	280.18	280.18	280.18	280.18	261.62	0
2022-05-11	280.18	280.18	280.18	280.18	261.62	0
2022-05-10	280.18	280.18	280.18	280.18	261.62	0
2022-05-09	280.18	280.18	280.18	280.18	261.62	0
2022-05-06	280.18	280.18	280.18	280.18	261.62	0
2022-05-05	280.18	280.18	280.18	280.18	261.62	0
2022-05-04	280.18	280.18	280.18	280.18	261.62	0
2022-05-03	280.18	280.18	280.18	280.18	261.62	0
2022-05-02	280.18	280.18	280.18	280.18	261.62	0
2022-04-29	280.18	280.18	280.18	280.18	261.62	0
2022-04-28	280.18	280.18	280.18	280.18	261.62	0
2022-04-27	280.18	280.18	280.18	280.18	261.62	0
2022-04-26	280.18	280.18	280.18	280.18	261.62	0
2022-04-25	280.18	280.18	280.18	280.18	261.62	0
2022-04-22	280.18	280.18	280.18	280.18	261.62	0
2022-04-20	280.18	280.18	280.18	280.18	261.62	0
2022-04-19	280.18	280.18	280.18	280.18	261.62	0
2022-04-18	280.18	280.18	280.18	280.18	261.62	0
2022-04-14	280.18	280.18	280.18	280.18	261.62	0
2022-04-13	280.18	280.18	280.18	280.18	261.62	0
2022-04-12	278.99	280.18	276.00	280.18	261.62	23
2022-04-11	291.35	291.35	291.35	291.35	272.05	0
2022-04-08	291.35	291.35	291.35	291.35	272.05	0
2022-04-07	291.35	291.35	291.35	291.35	272.05	0
2022-04-06	291.35	291.35	291.35	291.35	272.05	0
2022-04-05	291.35	291.35	291.35	291.35	272.05	0
2022-04-04	291.35	291.35	291.35	291.35	272.05	0
2022-04-01	291.35	291.35	291.35	291.35	272.05	0
2022-03-31	291.35	291.35	291.35	291.35	272.05	0
2022-03-30	291.35	291.35	291.35	291.35	272.05	0
2022-03-29	298.94	298.94	290.00	291.35	272.05	10

← NewerPage 19 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.