Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 409.50 | 409.50 | 409.50 | 409.50 | 401.21 | 1 |
| 2025-05-13 | 405.39 | 409.50 | 405.39 | 409.50 | 401.21 | 22 |
| 2025-05-12 | 407.69 | 422.94 | 407.69 | 418.32 | 409.85 | 52 |
| 2025-05-09 | 413.07 | 416.22 | 412.86 | 416.02 | 407.60 | 19 |
| 2025-05-08 | 431.34 | 431.34 | 431.34 | 431.34 | 422.61 | 0 |
| 2025-05-07 | 427.56 | 432.18 | 427.56 | 431.34 | 422.61 | 16 |
| 2025-05-06 | 420.84 | 423.78 | 420.84 | 422.94 | 414.38 | 25 |
| 2025-05-05 | 418.00 | 418.00 | 415.38 | 415.98 | 407.56 | 37 |
| 2025-05-02 | 418.00 | 424.20 | 418.00 | 424.20 | 415.61 | 58 |
| 2025-04-30 | 422.94 | 429.66 | 422.94 | 429.66 | 420.96 | 2 |
| 2025-04-29 | 418.32 | 418.32 | 418.32 | 418.32 | 409.85 | 0 |
| 2025-04-28 | 418.86 | 421.26 | 416.64 | 418.32 | 409.85 | 361 |
| 2025-04-25 | 416.64 | 417.90 | 416.22 | 417.90 | 409.44 | 10 |
| 2025-04-24 | 414.00 | 415.38 | 414.00 | 415.38 | 406.97 | 22 |
| 2025-04-23 | 420.50 | 420.50 | 416.50 | 417.25 | 408.80 | 31 |
| 2025-04-22 | 412.87 | 412.87 | 412.87 | 412.87 | 404.51 | 9 |
| 2025-04-17 | 419.16 | 419.16 | 417.06 | 417.06 | 408.62 | 2 |
| 2025-04-16 | 425.27 | 425.27 | 425.27 | 425.27 | 416.66 | 1 |
| 2025-04-15 | 429.57 | 429.57 | 429.57 | 429.57 | 420.87 | 1 |
| 2025-04-14 | 427.85 | 428.71 | 426.13 | 428.71 | 420.03 | 42 |
| 2025-04-11 | 430.92 | 430.92 | 430.92 | 430.92 | 422.20 | 0 |
| 2025-04-10 | 428.82 | 435.34 | 427.98 | 430.92 | 422.20 | 216 |
| 2025-04-09 | 429.57 | 429.57 | 429.57 | 429.57 | 420.87 | 1 |
| 2025-04-08 | 427.18 | 427.70 | 424.84 | 425.27 | 416.66 | 121 |
| 2025-04-07 | 423.55 | 434.73 | 421.83 | 428.28 | 419.61 | 89 |
| 2025-04-04 | 441.45 | 444.60 | 434.70 | 437.85 | 428.99 | 248 |
| 2025-04-03 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-04-02 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-04-01 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-03-31 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-03-28 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-03-27 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-03-26 | 444.15 | 444.15 | 444.15 | 444.15 | 435.16 | 0 |
| 2025-03-25 | 444.40 | 444.40 | 444.15 | 444.15 | 435.16 | 3 |
| 2025-03-24 | 444.40 | 444.40 | 444.40 | 444.40 | 435.40 | 0 |
| 2025-03-21 | 444.40 | 444.40 | 444.40 | 444.40 | 435.40 | 0 |
| 2025-03-20 | 444.40 | 444.40 | 444.40 | 444.40 | 435.40 | 1 |
| 2025-03-19 | 447.75 | 447.75 | 447.75 | 447.75 | 438.69 | 2 |
| 2025-03-18 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-17 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-14 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-13 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-12 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-11 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-10 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 0 |
| 2025-03-07 | 457.00 | 457.00 | 457.00 | 457.00 | 447.75 | 10 |
| 2025-03-06 | 405.17 | 457.00 | 405.17 | 457.00 | 447.75 | 21 |
| 2025-03-05 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-28 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-27 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-26 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-25 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-24 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-21 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-20 | 406.56 | 406.56 | 406.56 | 406.56 | 398.33 | 0 |
| 2025-02-19 | 406.56 | 406.56 | 406.56 | 406.56 | 396.92 | 3 |
| 2025-02-18 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-17 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-14 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-13 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 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.