Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 137.93 | 138.16 | 136.54 | 136.76 | 130.93 | 1,393,600 |
| 2024-08-21 | 137.31 | 138.43 | 136.52 | 137.75 | 131.87 | 1,583,200 |
| 2024-08-20 | 136.90 | 138.18 | 136.43 | 136.95 | 131.11 | 1,713,300 |
| 2024-08-19 | 137.72 | 138.43 | 136.42 | 136.69 | 130.86 | 1,671,300 |
| 2024-08-16 | 137.96 | 138.04 | 136.72 | 137.40 | 131.54 | 1,669,800 |
| 2024-08-15 | 137.92 | 138.16 | 136.78 | 137.81 | 131.93 | 1,134,100 |
| 2024-08-14 | 137.50 | 138.20 | 137.05 | 137.26 | 131.41 | 1,267,900 |
| 2024-08-13 | 136.09 | 138.70 | 135.98 | 137.59 | 131.72 | 2,388,300 |
| 2024-08-12 | 135.96 | 136.23 | 134.81 | 135.63 | 129.84 | 1,431,300 |
| 2024-08-09 | 137.43 | 137.79 | 136.44 | 136.79 | 130.96 | 1,446,300 |
| 2024-08-08 | 136.25 | 138.40 | 136.24 | 137.10 | 131.25 | 1,355,100 |
| 2024-08-07 | 136.58 | 138.37 | 134.75 | 136.42 | 130.60 | 3,071,000 |
| 2024-08-06 | 137.00 | 139.87 | 136.39 | 136.85 | 131.01 | 2,981,100 |
| 2024-08-05 | 135.12 | 136.22 | 131.98 | 133.32 | 127.63 | 3,665,000 |
| 2024-08-02 | 134.75 | 136.59 | 133.00 | 135.18 | 129.41 | 2,301,500 |
| 2024-08-01 | 133.46 | 134.75 | 131.66 | 134.50 | 128.76 | 1,627,800 |
| 2024-07-31 | 132.76 | 134.03 | 131.61 | 132.83 | 127.16 | 1,943,100 |
| 2024-07-30 | 130.17 | 132.61 | 129.86 | 132.17 | 126.53 | 1,410,500 |
| 2024-07-29 | 127.92 | 131.04 | 127.06 | 130.43 | 124.87 | 2,150,700 |
| 2024-07-26 | 127.69 | 129.04 | 127.41 | 128.05 | 122.59 | 1,874,400 |
| 2024-07-25 | 126.19 | 128.77 | 126.00 | 127.13 | 121.71 | 1,987,000 |
| 2024-07-24 | 125.97 | 126.83 | 124.76 | 125.95 | 120.58 | 1,620,500 |
| 2024-07-23 | 128.64 | 128.64 | 126.20 | 126.46 | 121.07 | 1,298,600 |
| 2024-07-22 | 126.84 | 128.68 | 126.42 | 128.61 | 123.12 | 1,605,300 |
| 2024-07-19 | 129.04 | 129.09 | 126.75 | 126.93 | 121.52 | 2,045,800 |
| 2024-07-18 | 126.63 | 128.94 | 126.63 | 128.31 | 122.84 | 1,714,700 |
| 2024-07-17 | 129.07 | 129.96 | 128.51 | 129.33 | 123.81 | 1,753,800 |
| 2024-07-16 | 126.65 | 129.21 | 126.25 | 128.92 | 123.42 | 2,381,300 |
| 2024-07-15 | 131.02 | 131.97 | 127.85 | 127.89 | 122.43 | 2,157,100 |
| 2024-07-12 | 130.29 | 131.48 | 129.39 | 131.31 | 125.71 | 2,338,800 |
| 2024-07-11 | 128.91 | 130.37 | 128.44 | 129.52 | 124.00 | 1,623,300 |
| 2024-07-10 | 126.80 | 129.36 | 126.47 | 129.17 | 123.66 | 2,494,000 |
| 2024-07-09 | 127.48 | 128.29 | 126.59 | 126.66 | 121.26 | 1,709,400 |
| 2024-07-08 | 129.87 | 130.44 | 127.61 | 127.94 | 122.48 | 1,846,100 |
| 2024-07-05 | 129.32 | 129.69 | 128.23 | 129.12 | 123.61 | 1,477,600 |
| 2024-07-03 | 129.78 | 130.10 | 128.97 | 129.58 | 124.05 | 935,900 |
| 2024-07-02 | 129.61 | 130.90 | 129.07 | 130.03 | 124.48 | 2,331,500 |
| 2024-07-01 | 132.56 | 132.79 | 129.42 | 129.70 | 124.17 | 2,789,000 |
| 2024-06-28 | 132.51 | 132.99 | 131.72 | 132.46 | 126.81 | 5,819,000 |
| 2024-06-27 | 132.08 | 132.81 | 131.65 | 132.61 | 126.95 | 1,355,500 |
| 2024-06-26 | 131.85 | 133.00 | 131.27 | 131.96 | 126.33 | 1,392,500 |
| 2024-06-25 | 134.00 | 134.00 | 131.67 | 132.33 | 126.69 | 2,364,100 |
| 2024-06-24 | 134.43 | 135.10 | 133.33 | 133.99 | 128.27 | 2,477,100 |
| 2024-06-21 | 135.11 | 135.13 | 133.37 | 134.29 | 128.56 | 3,868,100 |
| 2024-06-20 | 134.68 | 135.72 | 134.02 | 134.15 | 128.43 | 3,170,900 |
| 2024-06-18 | 137.32 | 137.50 | 134.86 | 135.42 | 129.64 | 2,540,800 |
| 2024-06-17 | 136.43 | 138.24 | 136.02 | 136.92 | 131.08 | 1,327,800 |
| 2024-06-14 | 137.38 | 137.88 | 136.03 | 136.79 | 130.96 | 1,418,500 |
| 2024-06-13 | 136.66 | 138.10 | 136.52 | 138.01 | 132.12 | 1,554,700 |
| 2024-06-12 | 137.46 | 138.59 | 136.90 | 137.30 | 131.44 | 1,279,900 |
| 2024-06-11 | 137.48 | 138.06 | 136.61 | 137.01 | 131.17 | 2,149,700 |
| 2024-06-10 | 139.88 | 140.27 | 137.69 | 137.81 | 131.93 | 1,717,000 |
| 2024-06-07 | 140.29 | 141.66 | 139.81 | 139.97 | 134.00 | 1,467,100 |
| 2024-06-06 | 140.46 | 142.15 | 139.75 | 140.83 | 134.82 | 1,528,900 |
| 2024-06-05 | 141.60 | 141.75 | 139.83 | 140.53 | 134.54 | 1,944,000 |
| 2024-06-04 | 139.38 | 142.23 | 138.98 | 141.54 | 135.50 | 2,125,200 |
| 2024-06-03 | 137.14 | 139.34 | 136.21 | 139.33 | 133.39 | 1,618,100 |
| 2024-05-31 | 135.16 | 137.57 | 134.80 | 137.43 | 131.57 | 2,282,900 |
| 2024-05-30 | 135.06 | 135.49 | 134.36 | 134.84 | 129.09 | 1,587,600 |
| 2024-05-29 | 135.44 | 136.37 | 134.25 | 134.67 | 128.93 | 1,462,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-11-01 | 1391:1000 |
| 2007-06-27 | 2:1 |
| 2002-06-18 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.7500 USD |
| 2026-05-27 | 0.7500 USD |
| 2026-02-20 | 0.7500 USD |
| 2025-12-02 | 0.7100 USD |
| 2025-09-02 | 0.7100 USD |
| 2025-05-27 | 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 |
| 2023-08-28 | 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.