Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-28 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-27 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-24 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-23 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-22 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-20 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-17 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-16 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-15 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-14 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-13 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-10 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-09 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-08 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-07 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-06 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-02 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-04-01 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-31 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-30 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-27 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-26 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-25 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-24 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-23 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-20 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-19 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-18 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-17 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-16 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-13 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-12 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-11 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-10 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-09 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-06 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-05 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-04 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-03 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-03-02 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-27 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-26 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-25 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-24 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-23 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-20 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-19 | 416.98 | 416.98 | 416.98 | 416.98 | 414.08 | 0 |
| 2026-02-18 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-13 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-12 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-11 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-10 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-09 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-06 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-05 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 0 |
| 2026-02-04 | 416.98 | 416.98 | 416.98 | 416.98 | 412.72 | 25 |
| 2026-02-03 | 403.35 | 403.35 | 403.35 | 403.35 | 399.23 | 0 |
| 2026-02-02 | 403.35 | 403.35 | 403.35 | 403.35 | 399.23 | 0 |
| 2026-01-30 | 403.35 | 403.35 | 403.35 | 403.35 | 399.23 | 0 |
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.