Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	126.66	127.25	126.28	126.74	119.57	981,700
2023-09-08	127.43	127.89	126.40	126.53	119.38	728,900
2023-09-07	126.90	127.53	125.94	127.19	120.00	1,396,800
2023-09-06	128.30	128.81	126.65	126.88	119.71	1,710,200
2023-09-05	129.55	129.55	128.66	128.68	121.40	1,435,900
2023-09-01	129.93	130.49	128.93	129.64	122.31	1,094,000
2023-08-31	130.14	130.82	129.38	129.38	122.06	1,465,300
2023-08-30	128.94	130.51	128.94	130.10	122.74	1,617,600
2023-08-29	129.39	130.00	128.28	128.90	121.61	1,462,700
2023-08-28	129.53	130.32	129.20	129.31	122.00	1,815,600
2023-08-25	130.34	130.88	129.63	129.74	121.83	1,097,300
2023-08-24	129.30	130.32	129.30	129.54	121.65	1,131,100
2023-08-23	129.97	130.33	129.22	129.40	121.51	1,441,600
2023-08-22	128.97	129.49	128.30	129.45	121.56	1,207,700
2023-08-21	128.97	129.79	128.51	128.80	120.95	1,537,100
2023-08-18	129.32	129.93	128.38	129.12	121.25	1,308,800
2023-08-17	131.81	131.81	129.87	129.92	122.00	1,582,700
2023-08-16	131.90	132.57	131.15	131.56	123.54	2,082,800
2023-08-15	134.81	135.23	132.66	132.72	124.63	1,247,500
2023-08-14	134.04	135.38	133.94	134.79	126.58	1,484,500
2023-08-11	134.25	134.45	133.38	134.20	126.02	808,000
2023-08-10	133.57	135.51	133.57	134.37	126.18	1,148,900
2023-08-09	134.46	134.49	133.16	133.28	125.16	889,700
2023-08-08	134.30	134.98	133.10	134.14	125.97	1,023,500
2023-08-07	134.96	136.05	134.46	135.11	126.88	1,152,500
2023-08-04	136.42	136.42	134.09	134.35	126.16	1,389,500
2023-08-03	134.41	136.26	133.47	135.62	127.35	2,392,300
2023-08-02	133.88	139.16	132.52	135.00	126.77	2,702,200
2023-08-01	137.93	137.97	135.86	136.36	128.05	1,667,300
2023-07-31	136.33	137.94	135.74	137.67	129.28	1,463,400
2023-07-28	136.86	137.36	135.66	136.94	128.59	1,483,400
2023-07-27	137.26	138.19	135.89	136.23	127.93	1,385,100
2023-07-26	136.92	137.53	135.60	137.30	128.93	1,758,400
2023-07-25	137.29	137.64	136.31	136.99	128.64	968,500
2023-07-24	138.27	139.39	137.53	137.94	129.53	1,148,000
2023-07-21	136.42	137.67	135.81	137.54	129.16	1,286,700
2023-07-20	135.89	136.28	135.07	135.88	127.60	1,060,600
2023-07-19	134.00	136.03	134.00	135.93	127.65	1,651,200
2023-07-18	135.39	136.06	133.79	133.84	125.68	1,593,900
2023-07-17	135.56	136.44	135.27	135.74	127.47	1,325,100
2023-07-14	135.92	136.31	134.89	135.56	127.30	1,031,800
2023-07-13	135.71	136.49	135.04	135.95	127.66	1,372,000
2023-07-12	135.15	136.42	134.89	135.10	126.87	1,147,700
2023-07-11	134.50	134.84	133.34	134.17	125.99	1,438,300
2023-07-10	133.77	135.70	133.69	134.81	126.59	1,276,000
2023-07-07	133.37	134.19	132.06	133.45	125.32	1,530,400
2023-07-06	135.66	136.78	133.86	133.90	125.74	1,869,900
2023-07-05	136.84	136.96	135.88	136.66	128.33	1,743,100
2023-07-03	137.53	138.03	136.85	137.27	128.90	845,600
2023-06-30	137.52	138.85	137.13	138.55	130.11	1,391,800
2023-06-29	134.89	137.80	134.69	137.26	128.89	1,525,200
2023-06-28	134.25	135.25	133.43	135.16	126.92	1,174,600
2023-06-27	135.05	135.22	133.01	134.28	126.10	1,593,100
2023-06-26	135.06	135.17	133.34	134.23	126.05	1,486,300
2023-06-23	135.89	136.79	135.30	135.60	127.34	6,219,800
2023-06-22	136.86	137.21	135.31	136.34	128.03	1,339,500
2023-06-21	135.79	137.37	135.31	136.74	128.41	1,244,300
2023-06-20	137.51	138.46	135.73	135.82	127.54	1,819,200
2023-06-16	139.63	140.54	137.78	138.58	130.13	3,749,500
2023-06-15	136.87	139.32	136.66	139.20	130.72	2,078,800

← NewerPage 14 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.