Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	127.02	128.88	127.02	128.88	120.46	1,190,900
2023-03-17	128.25	128.62	126.25	126.85	118.57	1,798,400
2023-03-16	126.74	128.60	126.32	128.06	119.70	1,481,400
2023-03-15	125.38	127.19	124.64	127.13	118.83	1,748,400
2023-03-14	125.85	127.38	125.61	126.70	118.43	1,378,500
2023-03-13	123.82	127.80	123.78	124.89	116.73	1,416,600
2023-03-10	126.44	127.05	124.37	124.58	116.44	1,604,700
2023-03-09	127.53	127.98	125.68	126.05	117.82	1,537,500
2023-03-08	126.52	126.93	125.99	126.78	118.50	1,142,500
2023-03-07	129.54	130.06	126.71	126.92	118.63	1,157,300
2023-03-06	130.03	130.49	128.48	129.30	120.86	1,421,500
2023-03-03	129.06	129.71	128.54	129.67	121.20	1,015,500
2023-03-02	125.91	129.00	125.79	128.68	120.28	1,212,600
2023-03-01	126.65	127.04	125.96	126.20	117.96	1,635,100
2023-02-28	126.16	127.60	126.14	127.16	118.86	2,624,700
2023-02-27	127.66	127.76	126.08	126.57	118.30	1,963,100
2023-02-24	128.02	128.52	126.83	126.83	118.55	1,836,700
2023-02-23	129.50	130.03	128.30	128.67	120.27	2,219,000
2023-02-22	131.04	131.04	128.94	129.31	120.87	1,977,100
2023-02-21	130.88	131.19	130.19	130.61	122.08	1,739,800
2023-02-17	131.79	132.25	131.24	132.04	122.85	1,253,000
2023-02-16	130.73	132.65	129.82	131.72	122.55	1,922,700
2023-02-15	130.04	131.87	129.88	131.67	122.51	1,456,500
2023-02-14	132.39	132.85	130.80	130.83	121.73	1,711,600
2023-02-13	131.85	133.77	131.60	132.52	123.30	2,178,500
2023-02-10	131.04	131.68	130.68	131.31	122.17	1,576,300
2023-02-09	132.28	133.59	130.84	131.16	122.03	2,524,200
2023-02-08	127.42	131.50	127.42	131.42	122.27	3,574,600
2023-02-07	128.59	129.57	127.11	129.34	120.34	1,652,600
2023-02-06	126.90	129.14	126.49	129.06	120.08	2,063,900
2023-02-03	127.56	127.88	126.16	127.01	118.17	1,474,600
2023-02-02	129.21	129.62	127.33	128.21	119.29	1,333,800
2023-02-01	130.13	130.59	128.19	129.01	120.03	1,716,300
2023-01-31	129.42	130.56	128.62	130.51	121.43	2,076,500
2023-01-30	127.96	129.31	127.90	129.04	120.06	1,457,000
2023-01-27	129.01	129.04	127.52	128.13	119.21	1,407,500
2023-01-26	129.58	129.99	128.30	129.04	120.06	1,358,400
2023-01-25	128.04	129.20	126.49	129.20	120.21	1,425,700
2023-01-24	126.25	128.68	126.04	128.51	119.57	1,543,700
2023-01-23	126.99	127.57	126.14	126.67	117.86	1,437,300
2023-01-20	126.54	127.21	125.89	126.63	117.82	1,649,800
2023-01-19	128.33	128.49	125.97	126.05	117.28	1,473,700
2023-01-18	130.89	131.37	128.38	128.72	119.76	1,325,100
2023-01-17	130.59	131.58	129.77	130.33	121.26	1,177,800
2023-01-13	128.17	130.29	128.14	130.22	121.16	1,260,500
2023-01-12	129.69	129.87	128.75	128.89	119.92	1,070,300
2023-01-11	129.62	130.50	128.99	129.69	120.67	1,258,300
2023-01-10	129.81	130.35	128.19	129.40	120.40	1,306,800
2023-01-09	130.69	131.25	129.47	129.76	120.73	1,211,200
2023-01-06	128.38	130.70	127.84	130.29	121.22	1,559,400
2023-01-05	128.27	128.56	126.78	127.70	118.81	1,078,200
2023-01-04	127.65	129.22	127.34	128.68	119.73	1,139,400
2023-01-03	128.42	128.84	125.85	126.96	118.13	2,307,100
2022-12-30	129.61	129.61	127.35	128.08	119.17	1,401,300
2022-12-29	129.55	130.73	128.85	129.99	120.94	875,700
2022-12-28	130.19	130.86	129.28	129.31	120.31	964,800
2022-12-27	129.30	130.15	128.64	129.90	120.86	1,300,200
2022-12-23	128.43	129.21	127.84	128.90	119.93	700,800
2022-12-22	128.50	128.85	127.10	128.82	119.86	1,371,900
2022-12-21	128.13	129.82	127.73	128.78	119.82	1,994,800

← NewerPage 16 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.