Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	128.52	128.71	127.41	128.59	119.64	1,211,900
2022-12-19	129.11	129.76	127.74	128.38	119.45	2,325,600
2022-12-16	130.83	131.91	128.40	129.37	120.37	4,263,500
2022-12-15	130.46	130.93	129.54	130.45	121.37	1,981,600
2022-12-14	130.50	131.63	129.39	131.22	122.09	1,602,600
2022-12-13	131.77	132.24	129.17	130.15	121.09	1,821,800
2022-12-12	127.72	129.73	126.96	129.64	120.62	1,361,700
2022-12-09	129.84	130.29	127.63	127.71	118.82	1,833,800
2022-12-08	128.91	129.88	128.42	129.85	120.81	1,500,000
2022-12-07	130.49	131.20	127.92	128.27	119.34	2,085,600
2022-12-06	131.19	131.38	129.89	130.62	121.53	1,544,400
2022-12-05	130.12	131.07	129.06	130.91	121.80	2,878,800
2022-12-02	128.31	130.29	128.02	129.68	120.66	1,586,800
2022-12-01	129.00	129.99	128.53	129.19	120.20	1,407,100
2022-11-30	126.33	128.96	126.05	128.66	119.71	2,543,200
2022-11-29	126.08	126.80	125.51	126.04	117.27	2,324,000
2022-11-28	126.28	127.07	126.05	126.45	117.65	1,514,900
2022-11-25	125.86	127.50	125.39	126.53	117.73	870,600
2022-11-23	125.60	126.12	124.38	125.93	117.17	1,881,000
2022-11-22	124.45	125.33	124.08	124.94	115.72	1,507,000
2022-11-21	124.74	124.77	122.74	124.02	114.86	1,621,000
2022-11-18	124.23	125.38	123.12	124.61	115.41	2,985,400
2022-11-17	122.85	123.60	121.85	122.77	113.71	2,132,900
2022-11-16	123.37	125.46	123.37	123.96	114.81	2,256,800
2022-11-15	123.38	124.29	122.57	123.31	114.21	1,139,400
2022-11-14	123.48	124.41	122.55	122.60	113.55	1,677,600
2022-11-11	124.78	124.78	122.81	123.33	114.22	1,870,300
2022-11-10	124.90	124.96	123.21	124.13	114.97	2,710,200
2022-11-09	121.94	122.93	121.43	122.05	113.04	1,450,000
2022-11-08	122.65	123.08	121.70	122.38	113.34	1,885,300
2022-11-07	121.50	123.49	121.50	122.51	113.46	1,912,600
2022-11-04	121.15	122.42	120.25	121.78	112.79	2,850,100
2022-11-03	116.95	120.64	116.19	119.50	110.68	2,546,300
2022-11-02	120.20	120.28	116.72	117.37	108.70	2,543,800
2022-11-01	119.01	119.36	117.52	118.15	109.43	2,361,600
2022-10-31	117.58	119.46	116.40	118.25	109.52	2,193,600
2022-10-28	114.13	118.56	114.10	117.88	109.18	2,460,700
2022-10-27	113.56	114.59	112.88	113.91	105.50	2,265,800
2022-10-26	111.74	114.04	111.42	112.27	103.98	1,412,200
2022-10-25	109.17	111.69	108.01	111.24	103.03	2,326,500
2022-10-24	110.96	111.09	107.70	108.77	100.74	2,688,000
2022-10-21	109.44	111.40	108.77	111.03	102.83	1,735,700
2022-10-20	110.62	111.12	109.40	109.66	101.56	969,300
2022-10-19	110.78	112.07	109.45	110.45	102.30	1,272,600
2022-10-18	111.85	112.29	109.98	111.48	103.25	1,308,300
2022-10-17	108.58	110.53	108.56	109.98	101.86	1,610,800
2022-10-14	110.63	111.51	106.66	106.77	98.887	1,470,700
2022-10-13	104.14	110.60	103.97	109.68	101.58	1,860,200
2022-10-12	105.00	106.28	104.36	105.54	97.748	1,911,200
2022-10-11	107.28	107.33	105.02	105.25	97.479	2,590,400
2022-10-10	109.34	109.43	107.36	107.79	99.832	1,061,900
2022-10-07	109.48	109.50	108.00	108.93	100.89	1,742,000
2022-10-06	112.14	112.62	110.04	110.12	101.99	1,135,200
2022-10-05	110.73	113.06	110.52	112.33	104.04	1,189,200
2022-10-04	110.62	112.10	110.21	111.41	103.18	1,684,900
2022-10-03	107.48	109.98	106.16	109.11	101.05	1,858,900
2022-09-30	107.29	108.60	106.34	106.34	98.489	1,797,400
2022-09-29	107.55	107.89	106.42	107.21	99.295	1,422,900
2022-09-28	108.00	108.68	106.30	108.12	100.14	2,372,000
2022-09-27	110.06	110.43	107.13	107.77	99.813	1,415,700

← NewerPage 17 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.