Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 137.51 | 137.51 | 135.76 | 135.86 | 130.06 | 1,921,600 |
| 2024-05-24 | 136.89 | 137.98 | 136.69 | 137.65 | 131.78 | 1,453,200 |
| 2024-05-23 | 139.03 | 139.13 | 136.32 | 137.01 | 130.52 | 1,621,400 |
| 2024-05-22 | 139.31 | 139.31 | 137.96 | 139.13 | 132.54 | 1,011,200 |
| 2024-05-21 | 140.02 | 140.04 | 138.54 | 139.30 | 132.71 | 1,192,000 |
| 2024-05-20 | 141.52 | 141.62 | 139.24 | 139.67 | 133.06 | 1,227,400 |
| 2024-05-17 | 141.50 | 141.71 | 140.22 | 141.66 | 134.95 | 1,346,400 |
| 2024-05-16 | 140.00 | 141.92 | 139.19 | 141.66 | 134.95 | 2,419,700 |
| 2024-05-15 | 137.14 | 139.14 | 137.14 | 138.34 | 131.79 | 1,810,300 |
| 2024-05-14 | 136.52 | 138.45 | 136.19 | 137.49 | 130.98 | 2,180,300 |
| 2024-05-13 | 137.90 | 138.27 | 136.26 | 136.38 | 129.92 | 1,742,300 |
| 2024-05-10 | 138.15 | 139.65 | 136.38 | 137.62 | 131.11 | 2,066,200 |
| 2024-05-09 | 137.20 | 138.34 | 136.61 | 137.95 | 131.42 | 2,010,600 |
| 2024-05-08 | 135.81 | 137.32 | 135.48 | 136.96 | 130.48 | 1,891,000 |
| 2024-05-07 | 136.50 | 136.51 | 135.73 | 135.91 | 129.48 | 1,922,600 |
| 2024-05-06 | 134.62 | 137.24 | 134.20 | 136.18 | 129.73 | 2,295,500 |
| 2024-05-03 | 135.88 | 135.98 | 133.92 | 134.34 | 127.98 | 2,452,500 |
| 2024-05-02 | 135.50 | 136.61 | 134.76 | 135.07 | 128.68 | 2,425,400 |
| 2024-05-01 | 136.50 | 137.99 | 134.58 | 135.33 | 128.92 | 4,639,900 |
| 2024-04-30 | 140.00 | 142.86 | 139.75 | 141.25 | 134.56 | 4,087,300 |
| 2024-04-29 | 142.08 | 143.20 | 141.06 | 143.19 | 136.41 | 2,221,000 |
| 2024-04-26 | 140.83 | 142.79 | 140.64 | 141.77 | 135.06 | 2,008,100 |
| 2024-04-25 | 141.98 | 142.17 | 140.39 | 141.56 | 134.86 | 1,693,100 |
| 2024-04-24 | 139.74 | 141.82 | 139.26 | 141.81 | 135.10 | 1,909,500 |
| 2024-04-23 | 139.58 | 140.88 | 139.35 | 140.10 | 133.47 | 2,140,500 |
| 2024-04-22 | 138.45 | 140.18 | 137.79 | 139.06 | 132.48 | 1,570,500 |
| 2024-04-19 | 138.73 | 138.73 | 137.83 | 138.50 | 131.94 | 1,673,700 |
| 2024-04-18 | 137.85 | 138.33 | 137.17 | 137.87 | 131.34 | 2,178,700 |
| 2024-04-17 | 138.56 | 138.88 | 137.36 | 137.83 | 131.31 | 1,516,600 |
| 2024-04-16 | 137.53 | 138.39 | 136.79 | 138.00 | 131.47 | 1,950,500 |
| 2024-04-15 | 138.37 | 139.22 | 136.90 | 137.67 | 131.15 | 2,962,700 |
| 2024-04-12 | 138.41 | 138.49 | 137.18 | 137.80 | 131.28 | 1,950,400 |
| 2024-04-11 | 138.47 | 138.76 | 136.97 | 138.33 | 131.78 | 1,425,000 |
| 2024-04-10 | 135.03 | 138.15 | 134.82 | 137.95 | 131.42 | 1,901,000 |
| 2024-04-09 | 135.06 | 137.16 | 134.87 | 137.02 | 130.53 | 1,395,500 |
| 2024-04-08 | 135.89 | 136.28 | 134.50 | 135.22 | 128.82 | 1,770,400 |
| 2024-04-05 | 136.33 | 136.87 | 135.14 | 136.10 | 129.66 | 1,735,600 |
| 2024-04-04 | 139.98 | 139.98 | 135.86 | 136.28 | 129.83 | 2,640,400 |
| 2024-04-03 | 140.80 | 140.80 | 138.76 | 139.01 | 132.43 | 1,543,800 |
| 2024-04-02 | 140.51 | 141.42 | 139.33 | 140.71 | 134.05 | 1,987,400 |
| 2024-04-01 | 138.55 | 140.73 | 138.42 | 140.47 | 133.82 | 2,227,600 |
| 2024-03-28 | 137.39 | 138.83 | 137.39 | 138.65 | 132.09 | 1,770,900 |
| 2024-03-27 | 135.77 | 137.33 | 135.59 | 137.32 | 130.82 | 1,634,700 |
| 2024-03-26 | 135.09 | 135.39 | 134.59 | 134.80 | 128.42 | 1,470,400 |
| 2024-03-25 | 136.06 | 136.17 | 134.42 | 134.62 | 128.25 | 2,486,600 |
| 2024-03-22 | 136.61 | 136.72 | 135.65 | 136.23 | 129.78 | 1,296,400 |
| 2024-03-21 | 136.20 | 137.14 | 135.18 | 136.57 | 130.11 | 1,506,100 |
| 2024-03-20 | 137.38 | 137.44 | 135.78 | 136.51 | 130.05 | 1,699,600 |
| 2024-03-19 | 136.43 | 137.42 | 135.90 | 137.29 | 130.79 | 2,266,500 |
| 2024-03-18 | 136.41 | 137.39 | 136.23 | 136.27 | 129.82 | 2,384,500 |
| 2024-03-15 | 136.47 | 137.53 | 136.09 | 136.84 | 130.36 | 4,164,800 |
| 2024-03-14 | 138.05 | 138.44 | 136.28 | 137.16 | 130.67 | 3,091,900 |
| 2024-03-13 | 141.00 | 141.19 | 138.13 | 138.36 | 131.81 | 3,361,400 |
| 2024-03-12 | 140.05 | 141.52 | 139.83 | 140.74 | 134.08 | 1,464,800 |
| 2024-03-11 | 139.46 | 140.41 | 138.74 | 140.08 | 133.45 | 1,711,300 |
| 2024-03-08 | 140.02 | 140.88 | 139.16 | 139.56 | 132.95 | 1,365,000 |
| 2024-03-07 | 140.00 | 141.64 | 139.67 | 140.38 | 133.73 | 1,939,800 |
| 2024-03-06 | 139.05 | 139.83 | 138.79 | 139.55 | 132.94 | 1,772,600 |
| 2024-03-05 | 138.75 | 139.00 | 137.82 | 138.70 | 132.13 | 2,283,400 |
| 2024-03-04 | 137.10 | 138.64 | 136.69 | 138.55 | 131.99 | 2,421,400 |
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.