Yum! Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-11 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-08 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-07 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-06 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-05 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-04 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-11-01 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-10-31 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-10-30 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-10-29 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-10-28 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 0 |
| 2024-10-25 | 378.86 | 378.86 | 378.86 | 378.86 | 368.51 | 3 |
| 2024-10-24 | 377.34 | 377.34 | 377.34 | 377.34 | 367.03 | 2 |
| 2024-10-23 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-22 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-21 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-18 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-17 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-16 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-15 | 375.82 | 375.82 | 375.82 | 375.82 | 365.55 | 0 |
| 2024-10-14 | 378.10 | 378.10 | 375.82 | 375.82 | 365.55 | 4 |
| 2024-10-11 | 381.10 | 381.10 | 379.62 | 379.63 | 369.26 | 4 |
| 2024-10-10 | 373.16 | 373.16 | 373.16 | 373.16 | 362.96 | 0 |
| 2024-10-09 | 373.16 | 373.16 | 373.16 | 373.16 | 362.96 | 0 |
| 2024-10-08 | 373.16 | 373.16 | 373.16 | 373.16 | 362.96 | 0 |
| 2024-10-07 | 373.16 | 373.16 | 373.16 | 373.16 | 362.96 | 0 |
| 2024-10-04 | 373.16 | 373.16 | 373.16 | 373.16 | 362.96 | 1 |
| 2024-10-03 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-10-02 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-10-01 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-30 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-27 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-26 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-25 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-24 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-23 | 356.25 | 356.25 | 356.25 | 356.25 | 346.51 | 0 |
| 2024-09-20 | 378.72 | 378.72 | 356.25 | 356.25 | 346.51 | 4 |
| 2024-09-19 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-18 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-17 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-16 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-13 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-12 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-11 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-10 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-09 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-06 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-05 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-04 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-03 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-09-02 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-30 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-29 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-28 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-27 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-26 | 376.20 | 376.20 | 376.20 | 376.20 | 365.92 | 0 |
| 2024-08-23 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-22 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 0 |
| 2024-08-21 | 376.20 | 376.20 | 376.20 | 376.20 | 364.64 | 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.