Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 403.85 | 403.85 | 403.85 | 403.85 | 396.97 | 0 |
| 2025-08-06 | 403.85 | 403.85 | 403.85 | 403.85 | 396.97 | 0 |
| 2025-08-05 | 403.85 | 403.85 | 403.85 | 403.85 | 396.97 | 0 |
| 2025-08-04 | 403.85 | 403.85 | 403.85 | 403.85 | 396.97 | 0 |
| 2025-08-01 | 403.85 | 403.85 | 403.85 | 403.85 | 396.97 | 0 |
| 2025-07-31 | 406.31 | 406.31 | 403.85 | 403.85 | 396.97 | 22 |
| 2025-07-30 | 401.60 | 401.60 | 401.60 | 401.60 | 394.76 | 0 |
| 2025-07-29 | 402.80 | 402.80 | 400.40 | 401.60 | 394.76 | 109 |
| 2025-07-28 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-25 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-24 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-23 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-22 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-21 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-18 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-17 | 409.59 | 410.41 | 409.18 | 410.00 | 403.02 | 100 |
| 2025-07-16 | 411.60 | 411.60 | 411.60 | 411.60 | 404.59 | 0 |
| 2025-07-15 | 411.60 | 411.60 | 411.60 | 411.60 | 404.59 | 0 |
| 2025-07-14 | 414.96 | 414.96 | 410.76 | 411.60 | 404.59 | 35 |
| 2025-07-11 | 414.54 | 415.38 | 414.12 | 414.96 | 407.90 | 41 |
| 2025-07-10 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 0 |
| 2025-07-09 | 410.00 | 410.00 | 410.00 | 410.00 | 403.02 | 10 |
| 2025-07-08 | 408.85 | 409.18 | 406.31 | 409.18 | 402.21 | 19 |
| 2025-07-07 | 405.08 | 410.41 | 405.08 | 409.59 | 402.62 | 64 |
| 2025-07-04 | 399.75 | 399.75 | 399.75 | 399.75 | 392.94 | 0 |
| 2025-07-03 | 399.75 | 399.75 | 399.75 | 399.75 | 392.94 | 0 |
| 2025-07-02 | 399.75 | 399.75 | 399.75 | 399.75 | 392.94 | 0 |
| 2025-07-01 | 399.75 | 399.75 | 399.75 | 399.75 | 392.94 | 0 |
| 2025-06-30 | 402.62 | 402.62 | 396.06 | 399.75 | 392.94 | 77 |
| 2025-06-27 | 404.09 | 404.09 | 402.53 | 403.09 | 396.23 | 208 |
| 2025-06-26 | 406.46 | 406.46 | 406.46 | 406.46 | 399.54 | 0 |
| 2025-06-25 | 396.24 | 411.07 | 396.24 | 406.46 | 399.54 | 116 |
| 2025-06-24 | 387.60 | 387.60 | 387.60 | 387.60 | 381.00 | 0 |
| 2025-06-23 | 383.04 | 387.98 | 383.04 | 387.60 | 381.00 | 121 |
| 2025-06-20 | 383.42 | 383.42 | 383.42 | 383.42 | 376.89 | 2 |
| 2025-06-18 | 383.37 | 383.37 | 383.37 | 383.37 | 376.84 | 0 |
| 2025-06-17 | 385.00 | 385.00 | 381.81 | 383.37 | 376.84 | 29 |
| 2025-06-16 | 390.00 | 391.20 | 389.20 | 389.20 | 382.57 | 76 |
| 2025-06-13 | 402.24 | 402.24 | 402.24 | 402.24 | 395.39 | 1 |
| 2025-06-12 | 397.20 | 397.60 | 397.20 | 397.60 | 390.83 | 155 |
| 2025-06-11 | 401.20 | 401.20 | 401.20 | 401.20 | 394.37 | 0 |
| 2025-06-10 | 400.80 | 402.40 | 400.80 | 401.20 | 394.37 | 9 |
| 2025-06-09 | 399.60 | 399.60 | 399.60 | 399.60 | 392.80 | 4 |
| 2025-06-06 | 403.20 | 406.57 | 403.20 | 404.00 | 397.12 | 31 |
| 2025-06-05 | 400.00 | 400.00 | 396.88 | 397.70 | 390.93 | 16 |
| 2025-06-04 | 407.54 | 407.54 | 407.13 | 407.13 | 400.20 | 8 |
| 2025-06-03 | 406.00 | 406.00 | 406.00 | 406.00 | 399.09 | 3 |
| 2025-06-02 | 412.05 | 413.28 | 412.05 | 413.28 | 406.24 | 11 |
| 2025-05-30 | 413.28 | 414.10 | 412.46 | 414.10 | 407.05 | 91 |
| 2025-05-29 | 407.50 | 409.58 | 404.67 | 406.72 | 399.80 | 30 |
| 2025-05-28 | 407.00 | 407.00 | 407.00 | 407.00 | 400.07 | 2 |
| 2025-05-27 | 407.90 | 409.59 | 404.67 | 405.35 | 398.45 | 352 |
| 2025-05-26 | 423.36 | 423.36 | 423.36 | 423.36 | 416.15 | 0 |
| 2025-05-23 | 423.36 | 423.36 | 423.36 | 423.36 | 414.79 | 0 |
| 2025-05-22 | 423.36 | 423.36 | 423.36 | 423.36 | 414.79 | 0 |
| 2025-05-21 | 423.36 | 423.36 | 423.36 | 423.36 | 414.79 | 0 |
| 2025-05-20 | 423.36 | 423.36 | 423.36 | 423.36 | 414.79 | 0 |
| 2025-05-19 | 423.36 | 423.36 | 423.36 | 423.36 | 414.79 | 1 |
| 2025-05-16 | 418.74 | 419.16 | 418.74 | 418.74 | 410.26 | 42 |
| 2025-05-15 | 416.75 | 421.48 | 415.74 | 419.84 | 411.34 | 60 |
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.