Yum Brands Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	137.46	137.75	136.21	137.42	130.91	1,704,800
2024-02-29	138.81	139.65	137.95	138.42	131.87	2,257,700
2024-02-28	136.85	138.77	136.46	138.60	132.04	1,417,500
2024-02-27	138.06	138.17	136.64	137.04	130.55	1,827,100
2024-02-26	138.42	138.47	137.59	138.06	131.52	1,769,800
2024-02-23	137.58	138.67	137.10	138.32	131.77	1,592,200
2024-02-22	135.42	137.72	134.97	137.33	130.83	2,328,100
2024-02-21	134.02	135.30	133.22	135.23	128.83	2,327,900
2024-02-20	133.79	134.66	133.09	133.95	127.61	2,270,600
2024-02-16	135.23	135.85	134.40	134.55	127.54	2,565,900
2024-02-15	134.00	135.61	133.87	135.40	128.35	3,128,200
2024-02-14	131.60	134.25	131.43	134.01	127.03	2,803,100
2024-02-13	130.50	131.21	129.79	131.21	124.38	1,765,700
2024-02-12	130.28	131.96	130.28	131.36	124.52	1,849,000
2024-02-09	130.41	130.41	129.32	130.27	123.49	1,951,300
2024-02-08	129.63	130.69	128.69	130.40	123.61	2,161,400
2024-02-07	128.13	132.65	128.13	129.64	122.89	3,539,100
2024-02-06	126.00	128.17	125.75	127.27	120.64	2,899,100
2024-02-05	128.02	128.02	125.74	126.33	119.75	2,614,600
2024-02-02	129.64	130.04	127.69	128.75	122.04	1,823,800
2024-02-01	129.31	130.48	128.01	130.45	123.66	1,440,700
2024-01-31	131.45	131.98	129.26	129.49	122.75	2,154,200
2024-01-30	130.36	131.22	129.58	130.62	123.82	1,421,500
2024-01-29	129.10	130.55	128.29	130.55	123.75	1,482,100
2024-01-26	129.92	130.69	128.67	129.09	122.37	1,157,000
2024-01-25	129.83	130.31	128.54	130.22	123.44	1,871,700
2024-01-24	131.75	131.76	129.19	129.44	122.70	1,790,100
2024-01-23	131.12	131.99	131.12	131.75	124.89	1,059,700
2024-01-22	132.54	132.64	131.04	131.06	124.23	1,543,400
2024-01-19	130.83	132.57	130.10	132.30	125.41	1,927,800
2024-01-18	129.51	130.89	129.00	130.46	123.67	1,896,500
2024-01-17	128.88	130.02	128.75	129.08	122.36	1,314,900
2024-01-16	128.69	130.10	128.15	129.81	123.05	1,635,900
2024-01-12	129.48	129.48	128.32	129.13	122.40	1,081,800
2024-01-11	128.39	129.04	127.59	129.00	122.28	1,271,600
2024-01-10	128.00	129.57	127.00	129.20	122.47	1,208,700
2024-01-09	127.86	128.30	127.26	128.22	121.54	968,400
2024-01-08	128.21	128.78	127.18	128.64	121.94	1,204,100
2024-01-05	128.85	129.10	127.44	128.34	121.66	1,409,200
2024-01-04	128.40	129.62	127.79	128.69	121.99	3,019,000
2024-01-03	130.06	130.54	128.94	129.10	122.38	1,483,600
2024-01-02	129.73	130.70	128.95	129.03	122.31	1,485,300
2023-12-29	130.41	131.25	130.21	130.66	123.86	1,196,800
2023-12-28	130.84	131.03	130.37	130.52	123.72	882,500
2023-12-27	130.45	131.12	130.20	130.84	124.03	1,050,400
2023-12-26	129.88	130.71	129.56	130.26	123.48	627,500
2023-12-22	129.90	130.50	129.41	130.00	123.23	991,500
2023-12-21	129.90	130.24	128.40	129.98	123.21	1,211,600
2023-12-20	130.24	130.64	128.95	129.04	122.32	1,321,400
2023-12-19	131.11	131.97	130.18	130.24	123.46	1,704,200
2023-12-18	129.87	130.79	127.82	130.47	123.68	1,883,900
2023-12-15	130.17	130.83	128.22	128.64	121.94	2,667,500
2023-12-14	131.62	131.91	129.35	131.11	124.28	3,238,700
2023-12-13	127.90	131.28	127.90	130.93	124.11	1,927,300
2023-12-12	126.93	128.14	126.35	128.07	121.40	1,703,100
2023-12-11	124.54	126.72	124.41	126.63	120.04	1,182,400
2023-12-08	124.97	125.25	124.17	124.34	117.86	1,192,900
2023-12-07	124.95	125.20	123.70	124.27	117.80	1,901,700
2023-12-06	125.05	125.28	124.02	124.81	118.31	1,596,600
2023-12-05	126.00	126.19	124.19	124.38	117.90	1,600,000

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.