Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-11 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-10 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-07 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-06 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-05 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-04 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-02-03 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-31 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-30 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-29 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-28 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-27 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-24 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 0 |
| 2025-01-23 | 375.44 | 375.44 | 375.44 | 375.44 | 366.54 | 5 |
| 2025-01-22 | 376.16 | 376.16 | 375.44 | 375.44 | 366.54 | 5 |
| 2025-01-21 | 382.18 | 382.18 | 382.18 | 382.18 | 373.12 | 0 |
| 2025-01-20 | 382.27 | 382.27 | 382.18 | 382.18 | 373.12 | 25 |
| 2025-01-17 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-16 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-15 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-14 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-13 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-10 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-09 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-08 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-07 | 402.62 | 402.62 | 402.62 | 402.62 | 393.07 | 0 |
| 2025-01-06 | 402.21 | 402.62 | 402.21 | 402.62 | 393.07 | 6 |
| 2025-01-03 | 418.32 | 418.32 | 418.32 | 418.32 | 408.40 | 0 |
| 2025-01-02 | 418.32 | 418.32 | 418.32 | 418.32 | 408.40 | 0 |
| 2024-12-30 | 418.32 | 418.32 | 418.32 | 418.32 | 408.40 | 0 |
| 2024-12-27 | 418.32 | 418.32 | 418.32 | 418.32 | 408.40 | 2 |
| 2024-12-26 | 418.32 | 418.32 | 418.32 | 418.32 | 408.40 | 10 |
| 2024-12-23 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 0 |
| 2024-12-20 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 0 |
| 2024-12-19 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 0 |
| 2024-12-18 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 0 |
| 2024-12-17 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 0 |
| 2024-12-16 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 1 |
| 2024-12-13 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 1 |
| 2024-12-12 | 414.10 | 414.10 | 414.10 | 414.10 | 404.28 | 1 |
| 2024-12-11 | 414.96 | 414.96 | 414.96 | 414.96 | 405.12 | 1 |
| 2024-12-10 | 417.16 | 417.16 | 417.16 | 417.16 | 407.27 | 1 |
| 2024-12-09 | 417.90 | 417.90 | 417.06 | 417.06 | 407.17 | 2 |
| 2024-12-06 | 417.90 | 417.90 | 417.90 | 417.90 | 407.99 | 0 |
| 2024-12-05 | 417.90 | 417.90 | 417.90 | 417.90 | 407.99 | 0 |
| 2024-12-04 | 417.90 | 417.90 | 417.90 | 417.90 | 407.99 | 2 |
| 2024-12-03 | 418.00 | 418.00 | 418.00 | 418.00 | 408.09 | 0 |
| 2024-12-02 | 418.00 | 418.00 | 418.00 | 418.00 | 408.09 | 4 |
| 2024-11-29 | 381.66 | 381.66 | 381.66 | 381.66 | 372.61 | 4 |
| 2024-11-28 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-27 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-26 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-25 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-22 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-21 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 0 |
| 2024-11-19 | 382.98 | 382.98 | 382.98 | 382.98 | 372.51 | 2 |
| 2024-11-18 | 384.15 | 384.15 | 384.15 | 384.15 | 373.65 | 3 |
| 2024-11-14 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-13 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 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.