Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	136.00	136.66	135.65	136.35	128.04	2,121,700
2023-06-13	134.44	136.06	134.44	135.98	127.69	1,440,800
2023-06-12	133.55	134.75	133.29	134.63	126.43	1,369,100
2023-06-09	133.34	134.02	132.95	133.44	125.31	1,309,800
2023-06-08	131.55	133.25	131.35	133.20	125.08	1,630,500
2023-06-07	132.46	133.13	131.47	132.44	124.37	1,801,000
2023-06-06	134.46	134.86	132.04	132.88	124.78	1,604,200
2023-06-05	134.54	135.19	133.75	134.17	125.99	1,562,700
2023-06-02	132.78	134.61	132.78	134.53	126.33	2,054,500
2023-06-01	128.38	132.72	127.99	132.25	124.19	3,278,000
2023-05-31	127.71	128.90	126.91	128.69	120.85	7,448,300
2023-05-30	129.27	130.04	127.36	127.79	120.00	1,843,100
2023-05-26	129.96	130.98	129.07	129.86	121.95	2,145,000
2023-05-25	130.69	131.20	129.10	130.26	121.75	2,364,400
2023-05-24	131.52	131.76	129.83	130.87	122.32	1,352,200
2023-05-23	134.80	134.80	131.28	131.45	122.87	1,828,300
2023-05-22	138.67	139.52	134.87	134.91	126.10	1,644,400
2023-05-19	138.52	139.22	138.08	138.28	129.25	1,295,400
2023-05-18	137.06	138.56	136.83	138.45	129.41	1,435,400
2023-05-17	139.17	139.35	136.94	137.22	128.26	1,690,400
2023-05-16	138.20	139.32	137.61	138.78	129.72	1,572,200
2023-05-15	138.90	138.90	137.55	137.78	128.78	896,200
2023-05-12	137.30	138.71	137.29	138.51	129.46	1,114,700
2023-05-11	137.87	138.27	136.67	137.34	128.37	1,144,100
2023-05-10	137.69	138.30	136.44	137.74	128.74	1,595,200
2023-05-09	136.79	137.81	136.06	137.61	128.62	1,094,900
2023-05-08	137.45	137.68	136.42	136.53	127.61	981,400
2023-05-05	136.46	137.79	136.04	137.49	128.51	1,361,600
2023-05-04	136.83	137.48	135.38	136.32	127.42	1,555,600
2023-05-03	139.75	141.21	136.39	137.31	128.34	3,220,200
2023-05-02	142.15	143.25	140.96	142.90	133.57	1,692,800
2023-05-01	140.58	142.53	140.58	142.23	132.94	1,696,300
2023-04-28	139.94	140.93	139.18	140.58	131.40	1,555,300
2023-04-27	138.58	139.93	138.16	139.80	130.67	1,085,000
2023-04-26	137.41	138.52	137.03	138.01	129.00	1,451,800
2023-04-25	139.00	139.00	137.35	137.81	128.81	1,207,200
2023-04-24	138.73	138.95	138.31	138.90	129.83	1,498,800
2023-04-21	138.34	138.53	137.06	138.33	129.30	1,324,900
2023-04-20	137.31	137.87	136.63	137.50	128.52	1,082,400
2023-04-19	137.72	138.08	136.56	137.12	128.17	1,623,900
2023-04-18	137.19	137.61	136.69	137.58	128.60	1,980,400
2023-04-17	135.40	137.14	134.98	137.10	128.15	2,184,800
2023-04-14	134.81	135.35	134.08	134.88	126.07	1,270,400
2023-04-13	132.65	134.71	132.01	134.66	125.87	1,732,600
2023-04-12	131.67	132.77	131.46	131.98	123.36	1,231,100
2023-04-11	130.96	132.10	130.65	131.57	122.98	1,113,100
2023-04-10	131.55	131.75	130.68	131.10	122.54	1,224,800
2023-04-06	132.15	132.39	131.62	132.10	123.47	1,080,500
2023-04-05	132.01	133.01	131.92	131.94	123.32	1,212,400
2023-04-04	132.76	132.85	131.27	131.60	123.01	1,493,300
2023-04-03	132.08	133.30	131.54	133.21	124.51	1,299,200
2023-03-31	130.18	132.27	129.99	132.08	123.45	1,705,800
2023-03-30	128.70	129.56	128.46	129.33	120.88	1,183,100
2023-03-29	128.94	129.41	128.04	128.41	120.02	1,104,700
2023-03-28	128.18	128.98	127.86	128.50	120.11	981,700
2023-03-27	128.43	128.79	127.83	128.29	119.91	1,315,000
2023-03-24	127.98	128.45	127.13	127.83	119.48	1,193,800
2023-03-23	127.71	128.97	126.92	127.68	119.34	1,223,300
2023-03-22	128.22	129.53	127.60	127.64	119.30	1,059,800
2023-03-21	129.50	129.50	127.62	128.55	120.16	1,101,300

← NewerPage 15 of 79 · 4,730 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.