Yum! Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 149.20 | 153.42 | 148.00 | 152.78 | 152.78 | 630 |
| 2026-10-21 | 152.00 | 152.00 | 149.67 | 151.18 | 151.18 | 1,750 |
| 2026-10-20 | 151.50 | 151.85 | 149.92 | 151.14 | 151.14 | 1,181 |
| 2026-10-19 | 152.00 | 152.00 | 147.78 | 149.44 | 149.44 | 39 |
| 2026-10-16 | 152.84 | 155.00 | 148.50 | 149.97 | 149.97 | 503 |
| 2026-10-15 | 148.84 | 150.99 | 145.09 | 150.12 | 150.12 | 138 |
| 2026-10-14 | 148.84 | 148.84 | 142.35 | 146.25 | 146.25 | 252 |
| 2026-10-13 | 146.78 | 148.45 | 146.16 | 148.45 | 148.45 | 75 |
| 2026-10-12 | 148.50 | 148.50 | 143.82 | 146.03 | 146.03 | 121 |
| 2026-10-09 | 143.00 | 145.20 | 140.42 | 145.06 | 145.06 | 339 |
| 2026-10-08 | 141.00 | 143.35 | 140.40 | 143.08 | 143.08 | 225 |
| 2026-10-07 | 139.91 | 141.06 | 137.00 | 140.29 | 140.29 | 1,258 |
| 2026-10-06 | 139.73 | 140.20 | 136.09 | 138.98 | 138.98 | 330 |
| 2026-10-05 | 137.50 | 139.04 | 135.38 | 137.61 | 137.61 | 1,511 |
| 2026-10-02 | 138.05 | 138.11 | 135.01 | 137.26 | 137.26 | 191 |
| 2026-10-01 | 137.12 | 138.11 | 135.17 | 137.16 | 137.16 | 2,341 |
| 2026-09-30 | 139.41 | 141.00 | 136.20 | 137.04 | 137.04 | 118 |
| 2026-09-29 | 140.20 | 140.20 | 135.00 | 137.28 | 137.28 | 195 |
| 2026-09-28 | 139.37 | 140.01 | 137.82 | 138.54 | 138.54 | 28 |
| 2026-09-25 | 138.55 | 139.98 | 136.00 | 139.17 | 139.17 | 453 |
| 2026-09-24 | 141.53 | 142.67 | 136.70 | 138.77 | 138.77 | 702 |
| 2026-09-23 | 139.71 | 140.93 | 138.92 | 140.40 | 140.40 | 840 |
| 2026-09-22 | 142.16 | 142.16 | 139.65 | 140.21 | 140.21 | 4,862 |
| 2026-09-21 | 135.11 | 140.76 | 135.11 | 139.67 | 139.67 | 437 |
| 2026-09-18 | 135.00 | 138.20 | 134.00 | 136.62 | 136.62 | 1,327 |
| 2026-09-17 | 137.96 | 142.32 | 136.97 | 137.45 | 137.45 | 574 |
| 2026-09-16 | 141.55 | 144.07 | 138.44 | 139.95 | 139.95 | 450 |
| 2026-09-15 | 147.50 | 147.50 | 141.38 | 141.73 | 141.73 | 1,212 |
| 2026-09-14 | 141.93 | 145.49 | 139.92 | 145.04 | 145.04 | 552 |
| 2026-09-11 | 144.42 | 147.27 | 141.88 | 141.88 | 141.88 | 185 |
| 2026-09-10 | 147.14 | 149.37 | 143.55 | 145.30 | 145.30 | 603 |
| 2026-09-09 | 150.74 | 150.82 | 142.45 | 146.30 | 146.30 | 375 |
| 2026-09-08 | 153.00 | 153.00 | 148.65 | 149.76 | 149.76 | 1,346 |
| 2026-09-04 | 150.66 | 155.33 | 149.00 | 151.71 | 151.71 | 98 |
| 2026-09-03 | 150.50 | 154.27 | 149.68 | 152.37 | 152.37 | 74 |
| 2026-09-02 | 153.21 | 155.00 | 148.48 | 151.85 | 151.85 | 113 |
| 2026-09-01 | 155.25 | 156.51 | 150.63 | 152.86 | 152.86 | 370 |
| 2026-08-31 | 155.00 | 156.50 | 151.92 | 153.91 | 153.91 | 503 |
| 2026-08-28 | 152.71 | 154.00 | 150.25 | 153.44 | 153.44 | 139 |
| 2026-08-27 | 154.37 | 158.75 | 150.29 | 151.04 | 151.04 | 1,211 |
| 2026-08-26 | 159.00 | 159.00 | 153.27 | 154.74 | 154.74 | 413 |
| 2026-08-25 | 158.04 | 159.56 | 155.90 | 157.23 | 157.23 | 273 |
| 2026-08-24 | 151.00 | 159.00 | 151.00 | 157.10 | 157.10 | 357 |
| 2026-08-21 | 152.30 | 155.00 | 147.35 | 151.78 | 151.78 | 118 |
| 2026-08-20 | 147.21 | 148.48 | 144.42 | 148.28 | 148.28 | 231 |
| 2026-08-19 | 144.86 | 149.83 | 144.50 | 146.48 | 146.48 | 584 |
| 2026-08-18 | 146.52 | 146.90 | 143.59 | 146.36 | 146.36 | 81 |
| 2026-08-17 | 151.50 | 151.50 | 143.44 | 145.17 | 145.17 | 2,758 |
| 2026-08-14 | 150.50 | 152.11 | 148.83 | 149.77 | 149.77 | 53 |
| 2026-08-13 | 146.80 | 154.38 | 146.80 | 151.51 | 151.51 | 544 |
| 2026-08-12 | 146.51 | 149.38 | 144.61 | 149.10 | 149.10 | 289 |
| 2026-08-11 | 146.83 | 147.40 | 143.03 | 144.61 | 144.61 | 190 |
| 2026-08-10 | 151.50 | 152.62 | 146.25 | 146.65 | 146.65 | 108 |
| 2026-08-07 | 150.00 | 154.04 | 150.00 | 151.48 | 151.48 | 81 |
| 2026-08-06 | 150.00 | 153.50 | 150.00 | 151.99 | 151.99 | 6 |
| 2026-08-05 | 152.00 | 152.94 | 148.35 | 152.62 | 152.62 | 221 |
| 2026-08-04 | 148.00 | 155.40 | 148.00 | 149.83 | 149.83 | 255 |
| 2026-08-03 | 154.83 | 157.00 | 149.08 | 149.36 | 149.36 | 640 |
| 2026-07-31 | 158.94 | 160.10 | 152.23 | 154.05 | 154.05 | 1,161 |
| 2026-07-30 | 154.00 | 166.95 | 145.00 | 156.69 | 156.69 | 434 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 0.7100 USD |
| 2025-09-01 | 0.7100 USD |
| 2025-05-23 | 0.7100 USD |
| 2025-02-21 | 0.7100 USD |
| 2024-12-02 | 0.6700 USD |
| 2024-08-27 | 0.6700 USD |
| 2024-05-24 | 0.6700 USD |
| 2024-02-20 | 0.6700 USD |
| 2023-11-27 | 0.6050 USD |
| 2023-08-25 | 0.6050 USD |
| 2023-05-26 | 0.6050 USD |
| 2023-02-21 | 0.6050 USD |
| 2022-11-23 | 0.5700 USD |
| 2022-08-26 | 0.5700 USD |
| 2022-05-26 | 0.5700 USD |
| 2022-02-17 | 0.5700 USD |
| 2021-11-24 | 0.5000 USD |
| 2021-08-26 | 0.5000 USD |
| 2021-05-27 | 0.5000 USD |
| 2021-02-11 | 0.5000 USD |
| 2020-11-24 | 0.4700 USD |
| 2020-08-25 | 0.4700 USD |
| 2020-05-28 | 0.4700 USD |
| 2020-02-13 | 0.4700 USD |
| 2019-11-20 | 0.4200 USD |
| 2019-08-16 | 0.4200 USD |
| 2019-05-15 | 0.4200 USD |
| 2019-02-13 | 0.4200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.