Yum! Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	382.79	382.79	382.79	382.79	377.55	0
2025-10-29	382.79	382.79	382.79	382.79	377.55	0
2025-10-28	382.79	382.79	382.79	382.79	377.55	0
2025-10-27	382.79	382.79	382.79	382.79	377.55	0
2025-10-24	382.79	382.79	382.79	382.79	377.55	0
2025-10-23	382.79	382.79	382.79	382.79	377.55	0
2025-10-22	382.79	382.79	382.79	382.79	377.55	0
2025-10-21	382.79	382.79	382.79	382.79	377.55	0
2025-10-20	382.79	382.79	382.79	382.79	377.55	0
2025-10-17	382.79	382.79	382.79	382.79	377.55	0
2025-10-16	382.79	382.79	382.79	382.79	377.55	0
2025-10-15	382.79	382.79	382.79	382.79	377.55	0
2025-10-14	382.79	382.79	382.79	382.79	377.55	0
2025-10-13	382.79	382.79	382.79	382.79	377.55	1
2025-10-10	406.40	406.40	406.40	406.40	400.84	0
2025-10-09	406.40	406.40	406.40	406.40	400.84	0
2025-10-08	406.40	406.40	406.40	406.40	400.84	0
2025-10-07	406.40	406.40	406.40	406.40	400.84	0
2025-10-06	406.40	406.40	406.40	406.40	400.84	0
2025-10-03	406.40	406.40	406.40	406.40	400.84	0
2025-10-02	406.40	406.40	406.40	406.40	400.84	5
2025-10-01	406.40	406.40	406.40	406.40	400.84	0
2025-09-30	406.40	406.40	406.40	406.40	400.84	0
2025-09-29	406.40	406.40	406.40	406.40	400.84	0
2025-09-26	406.40	406.40	406.40	406.40	400.84	1
2025-09-25	391.44	391.44	391.44	391.44	386.08	0
2025-09-24	391.44	391.44	391.44	391.44	386.08	0
2025-09-23	391.44	391.44	391.44	391.44	386.08	211
2025-09-22	401.40	401.40	401.40	401.40	395.91	0
2025-09-19	401.40	401.40	401.40	401.40	395.91	0
2025-09-18	401.40	401.40	401.40	401.40	395.91	0
2025-09-17	401.40	401.40	401.40	401.40	395.91	0
2025-09-16	401.40	401.40	401.40	401.40	395.91	0
2025-09-15	401.40	401.40	401.40	401.40	395.91	0
2025-09-12	401.40	401.40	401.40	401.40	395.91	4
2025-09-11	401.40	401.40	401.40	401.40	395.91	1
2025-09-10	397.00	397.00	397.00	397.00	391.57	0
2025-09-09	389.46	397.00	389.46	397.00	391.57	3
2025-09-08	390.78	390.78	390.78	390.78	385.43	0
2025-09-05	390.78	390.78	390.78	390.78	385.43	0
2025-09-04	390.78	390.78	390.78	390.78	385.43	0
2025-09-03	390.78	390.78	390.78	390.78	385.43	0
2025-09-02	390.78	390.78	390.78	390.78	385.43	0
2025-09-01	390.78	390.78	390.78	390.78	385.43	0
2025-08-29	390.78	390.78	390.78	390.78	384.13	0
2025-08-28	388.44	390.78	388.44	390.78	384.13	36
2025-08-27	403.85	403.85	403.85	403.85	396.97	1
2025-08-26	403.85	403.85	403.85	403.85	396.97	1
2025-08-25	403.85	403.85	403.85	403.85	396.97	0
2025-08-22	403.85	403.85	403.85	403.85	396.97	0
2025-08-21	403.85	403.85	403.85	403.85	396.97	0
2025-08-20	403.85	403.85	403.85	403.85	396.97	0
2025-08-19	403.85	403.85	403.85	403.85	396.97	0
2025-08-18	403.85	403.85	403.85	403.85	396.97	0
2025-08-15	403.85	403.85	403.85	403.85	396.97	0
2025-08-14	403.85	403.85	403.85	403.85	396.97	0
2025-08-13	403.85	403.85	403.85	403.85	396.97	0
2025-08-12	403.85	403.85	403.85	403.85	396.97	0
2025-08-11	403.85	403.85	403.85	403.85	396.97	0
2025-08-08	403.85	403.85	403.85	403.85	396.97	0

← NewerPage 5 of 21 · 1,252 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.