Yum! Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	298.94	298.94	298.94	298.94	279.14	0
2022-03-25	298.94	298.94	298.94	298.94	279.14	0
2022-03-24	298.94	298.94	298.94	298.94	279.14	0
2022-03-23	298.94	298.94	298.94	298.94	279.14	0
2022-03-22	298.94	298.94	298.94	298.94	279.14	0
2022-03-21	298.94	298.94	298.94	298.94	279.14	0
2022-03-18	298.94	298.94	298.94	298.94	279.14	0
2022-03-17	298.94	298.94	298.94	298.94	279.14	117
2022-03-16	338.59	338.59	338.59	338.59	316.16	0
2022-03-15	338.59	338.59	338.59	338.59	316.16	0
2022-03-14	338.59	338.59	338.59	338.59	316.16	0
2022-03-11	338.59	338.59	338.59	338.59	316.16	0
2022-03-10	338.59	338.59	338.59	338.59	316.16	0
2022-03-09	338.59	338.59	338.59	338.59	316.16	0
2022-03-08	338.59	338.59	338.59	338.59	316.16	0
2022-03-07	338.59	338.59	338.59	338.59	316.16	0
2022-03-04	338.59	338.59	338.59	338.59	316.16	0
2022-03-03	338.59	338.59	338.59	338.59	316.16	0
2022-03-02	338.59	338.59	338.59	338.59	316.16	0
2022-02-25	338.59	338.59	338.59	338.59	316.16	0
2022-02-24	338.59	338.59	338.59	338.59	316.16	0
2022-02-23	338.59	338.59	338.59	338.59	316.16	0
2022-02-22	338.59	338.59	338.59	338.59	316.16	0
2022-02-21	338.59	338.59	338.59	338.59	316.16	0
2022-02-18	338.59	338.59	338.59	338.59	316.16	0
2022-02-17	338.59	338.59	338.59	338.59	316.16	0
2022-02-16	338.59	338.59	338.59	338.59	314.82	0
2022-02-15	338.59	338.59	338.59	338.59	314.82	0
2022-02-14	338.59	338.59	338.59	338.59	314.82	0
2022-02-11	338.59	338.59	338.59	338.59	314.82	0
2022-02-10	338.59	338.59	338.59	338.59	314.82	0
2022-02-09	338.59	338.59	338.59	338.59	314.82	0
2022-02-08	338.59	338.59	338.59	338.59	314.82	0
2022-02-07	338.59	338.59	338.59	338.59	314.82	0
2022-02-04	338.59	338.59	338.59	338.59	314.82	0
2022-02-03	338.59	338.59	338.59	338.59	314.82	0
2022-02-02	338.59	338.59	338.59	338.59	314.82	0
2022-02-01	338.59	338.59	338.59	338.59	314.82	0
2022-01-31	338.59	338.59	338.59	338.59	314.82	0
2022-01-28	338.59	338.59	338.59	338.59	314.82	0
2022-01-27	338.59	338.59	338.59	338.59	314.82	0
2022-01-26	338.59	338.59	338.59	338.59	314.82	0
2022-01-25	338.59	338.59	338.59	338.59	314.82	0
2022-01-24	338.59	338.59	338.59	338.59	314.82	0
2022-01-21	338.59	338.59	338.59	338.59	314.82	280
2022-01-20	386.78	386.78	386.78	386.78	359.62	0
2022-01-19	386.78	386.78	386.78	386.78	359.62	0
2022-01-18	386.78	386.78	386.78	386.78	359.62	0
2022-01-17	386.78	386.78	386.78	386.78	359.62	0
2022-01-14	386.78	386.78	386.78	386.78	359.62	0
2022-01-13	386.78	386.78	386.78	386.78	359.62	0
2022-01-12	386.78	386.78	386.78	386.78	359.62	0
2022-01-11	386.78	386.78	386.78	386.78	359.62	0
2022-01-10	386.78	386.78	386.78	386.78	359.62	0
2022-01-07	386.78	386.78	386.78	386.78	359.62	0
2022-01-06	386.78	386.78	386.78	386.78	359.62	0
2022-01-05	386.78	386.78	386.78	386.78	359.62	0
2022-01-04	386.78	386.78	386.78	386.78	359.62	0
2022-01-03	386.78	386.78	386.78	386.78	359.62	0
2021-12-30	386.78	386.78	386.78	386.78	359.62	103

← NewerPage 20 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.