Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	110.75	110.99	108.77	109.16	101.10	1,447,700
2022-09-23	110.11	111.09	109.44	110.65	102.48	1,349,000
2022-09-22	111.88	111.88	110.61	110.79	102.61	1,509,000
2022-09-21	115.70	117.29	112.52	112.57	104.26	1,862,800
2022-09-20	115.33	115.59	113.79	115.25	106.74	1,659,900
2022-09-19	115.56	116.32	114.99	116.16	107.58	1,254,700
2022-09-16	115.22	115.83	113.98	115.72	107.18	2,093,900
2022-09-15	114.66	116.05	114.26	115.16	106.66	1,697,800
2022-09-14	113.78	115.89	113.75	114.82	106.34	1,581,600
2022-09-13	115.00	115.60	113.40	113.58	105.19	1,639,900
2022-09-12	117.66	118.65	116.91	117.26	108.60	2,017,300
2022-09-09	116.72	116.75	115.13	116.09	107.52	1,615,400
2022-09-08	114.95	117.00	114.82	116.36	107.77	1,519,500
2022-09-07	113.42	115.35	113.42	115.32	106.81	1,828,500
2022-09-06	113.35	113.95	111.85	112.56	104.25	2,111,800
2022-09-02	114.84	114.84	112.30	112.74	104.42	1,606,800
2022-09-01	110.72	114.32	110.54	114.26	105.82	1,881,100
2022-08-31	111.22	112.36	110.90	111.24	103.03	1,994,200
2022-08-30	112.47	112.76	110.56	110.78	102.60	1,230,700
2022-08-29	111.81	112.80	111.29	112.21	103.93	1,472,900
2022-08-26	116.53	116.92	112.05	112.16	103.88	1,542,600
2022-08-25	114.99	116.89	114.59	116.82	107.67	1,230,600
2022-08-24	114.71	115.25	114.21	114.67	105.69	1,300,100
2022-08-23	114.78	115.23	114.39	114.71	105.72	1,613,700
2022-08-22	115.40	115.98	114.29	114.74	105.75	1,535,500
2022-08-19	117.77	117.99	116.35	116.65	107.51	1,373,300
2022-08-18	118.48	118.74	117.22	117.95	108.71	1,671,500
2022-08-17	117.56	119.58	117.56	119.11	109.78	1,779,700
2022-08-16	117.44	119.37	117.44	119.04	109.71	1,591,400
2022-08-15	117.84	118.43	117.45	118.24	108.98	3,383,000
2022-08-12	117.81	118.66	117.50	118.16	108.90	1,648,200
2022-08-11	120.25	120.48	117.20	117.71	108.49	1,700,600
2022-08-10	118.59	119.40	118.31	119.18	109.84	1,482,300
2022-08-09	118.46	118.46	116.42	116.93	107.77	1,638,700
2022-08-08	118.77	119.31	117.65	118.50	109.22	1,441,200
2022-08-05	119.16	119.72	118.13	118.42	109.14	1,141,800
2022-08-04	119.79	120.39	119.19	120.02	110.62	1,553,500
2022-08-03	122.00	122.45	118.10	119.81	110.42	2,739,400
2022-08-02	122.44	123.04	121.78	122.13	112.56	2,015,800
2022-08-01	121.77	123.79	121.66	122.74	113.12	1,919,200
2022-07-29	122.70	122.88	121.60	122.54	112.94	1,748,900
2022-07-28	120.71	123.01	120.41	122.71	113.10	2,049,300
2022-07-27	118.25	121.13	117.88	120.51	111.07	1,642,200
2022-07-26	116.58	118.77	116.41	117.84	108.61	1,451,200
2022-07-25	119.65	119.65	115.90	117.05	107.88	1,920,500
2022-07-22	120.96	121.10	118.32	119.45	110.09	1,330,000
2022-07-21	120.43	120.80	119.34	120.25	110.83	1,209,700
2022-07-20	120.13	121.66	119.74	120.81	111.34	1,810,400
2022-07-19	119.16	120.21	118.64	119.91	110.51	1,864,300
2022-07-18	120.45	120.48	118.23	118.48	109.20	1,546,600
2022-07-15	118.39	119.37	117.82	118.15	108.89	1,301,800
2022-07-14	115.56	117.45	115.56	116.85	107.69	1,136,300
2022-07-13	114.40	118.12	114.13	117.01	107.84	1,212,900
2022-07-12	116.13	117.53	115.42	115.83	106.75	963,700
2022-07-11	116.47	117.21	116.03	116.54	107.41	825,300
2022-07-08	117.60	117.97	116.72	117.28	108.09	886,800
2022-07-07	117.31	118.18	116.79	117.74	108.51	917,700
2022-07-06	117.20	117.96	115.82	116.83	107.68	1,048,800
2022-07-05	115.88	117.41	114.76	117.33	108.14	1,292,400
2022-07-01	113.84	116.88	113.42	116.71	107.57	1,204,900

← NewerPage 18 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.