Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	126.00	126.19	124.19	124.38	117.90	1,600,000
2023-12-04	126.42	127.45	124.37	125.65	119.11	2,911,500
2023-12-01	125.59	127.50	124.52	127.33	120.70	1,560,500
2023-11-30	125.88	125.88	124.46	125.55	119.01	2,608,900
2023-11-29	126.78	126.78	125.14	125.52	118.98	1,240,100
2023-11-28	127.68	127.68	125.75	126.39	119.81	1,392,800
2023-11-27	127.55	128.41	127.22	127.69	121.04	1,143,800
2023-11-24	128.88	129.08	127.84	128.51	121.24	555,600
2023-11-22	128.92	129.35	128.53	128.94	121.65	980,600
2023-11-21	128.50	128.87	127.76	128.24	120.99	983,700
2023-11-20	127.94	128.58	127.30	128.12	120.88	915,000
2023-11-17	128.42	128.49	127.25	127.66	120.44	1,089,600
2023-11-16	126.62	128.44	126.39	127.83	120.60	1,554,600
2023-11-15	127.97	128.26	126.48	126.62	119.46	1,309,400
2023-11-14	126.04	128.01	126.04	127.53	120.32	1,353,700
2023-11-13	125.50	125.77	124.86	125.31	118.22	1,230,500
2023-11-10	124.56	126.08	123.60	125.95	118.83	1,317,200
2023-11-09	126.02	126.09	124.25	124.71	117.66	1,096,900
2023-11-08	125.81	126.06	125.30	125.61	118.51	1,015,300
2023-11-07	126.31	126.38	125.00	125.48	118.38	1,408,000
2023-11-06	126.38	126.71	125.52	126.39	119.24	1,537,900
2023-11-03	124.26	126.85	123.89	126.34	119.20	1,754,600
2023-11-02	122.84	125.73	122.79	124.27	117.24	1,920,500
2023-11-01	121.88	122.48	119.53	121.30	114.44	2,788,100
2023-10-31	120.61	121.36	119.42	120.86	114.03	2,006,600
2023-10-30	120.29	120.64	119.26	119.87	113.09	1,551,900
2023-10-27	119.04	120.25	118.28	119.44	112.69	2,331,000
2023-10-26	120.71	120.97	118.73	118.75	112.04	1,374,500
2023-10-25	119.78	121.26	119.51	120.31	113.51	985,800
2023-10-24	119.09	120.27	118.88	119.91	113.13	1,246,800
2023-10-23	119.11	119.61	118.47	118.76	112.04	1,495,700
2023-10-20	120.01	121.14	119.65	119.95	113.17	1,568,400
2023-10-19	120.48	121.97	118.81	120.56	113.74	1,901,400
2023-10-18	119.47	121.56	119.35	120.99	114.15	2,039,300
2023-10-17	119.04	119.98	118.87	119.44	112.69	1,267,500
2023-10-16	117.55	119.13	117.11	118.45	111.75	1,627,700
2023-10-13	115.99	117.01	115.53	116.88	110.27	1,352,900
2023-10-12	118.65	118.74	115.70	116.25	109.68	1,790,600
2023-10-11	119.19	119.63	117.62	118.38	111.69	1,725,500
2023-10-10	119.50	120.61	119.42	120.37	113.56	1,643,300
2023-10-09	118.71	119.08	117.35	118.91	112.19	1,840,000
2023-10-06	121.38	121.40	118.19	119.46	112.71	2,111,900
2023-10-05	123.55	123.92	121.66	121.84	114.95	1,240,200
2023-10-04	123.24	124.01	122.38	123.53	116.55	1,381,200
2023-10-03	124.38	124.74	122.48	122.99	116.04	2,100,400
2023-10-02	124.53	125.38	123.77	125.06	117.99	1,965,400
2023-09-29	124.83	125.35	124.26	124.94	117.88	2,610,000
2023-09-28	121.70	124.22	121.54	124.08	117.06	1,722,700
2023-09-27	124.01	124.41	121.14	121.98	115.08	1,922,300
2023-09-26	124.24	124.74	123.45	124.01	117.00	1,500,600
2023-09-25	124.52	125.40	124.27	124.97	117.90	1,048,500
2023-09-22	124.65	125.83	124.10	125.00	117.93	1,534,100
2023-09-21	126.84	126.84	124.51	124.69	117.64	1,492,700
2023-09-20	127.07	128.43	126.62	127.05	119.87	1,437,200
2023-09-19	126.96	127.43	125.83	126.77	119.60	1,299,300
2023-09-18	128.25	129.48	127.24	127.57	120.36	1,253,800
2023-09-15	131.97	131.97	127.84	127.99	120.75	2,581,200
2023-09-14	129.83	132.35	129.38	131.69	124.24	1,657,800
2023-09-13	128.35	129.18	127.91	129.07	121.77	1,436,500
2023-09-12	126.39	128.29	125.93	128.06	120.82	1,137,500

← NewerPage 13 of 21 · 1,256 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.