Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	112.85	114.23	112.24	113.51	104.62	1,259,500
2022-06-29	113.58	114.32	112.70	113.83	104.91	920,700
2022-06-28	117.28	118.03	113.13	113.48	104.59	1,065,300
2022-06-27	114.63	116.27	114.07	116.24	107.13	1,167,000
2022-06-24	113.29	114.69	112.85	114.42	105.46	2,016,900
2022-06-23	111.91	112.49	110.77	112.33	103.53	1,391,000
2022-06-22	110.47	112.39	110.27	111.46	102.73	1,652,900
2022-06-21	111.00	111.90	109.25	111.57	102.83	1,676,900
2022-06-17	109.46	110.17	108.69	109.50	100.92	2,587,300
2022-06-16	109.74	110.08	108.37	109.14	100.59	1,359,300
2022-06-15	111.20	113.25	110.32	111.90	103.13	1,200,500
2022-06-14	111.45	112.44	110.09	110.23	101.59	1,356,000
2022-06-13	111.80	112.59	109.90	111.09	102.39	1,657,100
2022-06-10	115.31	116.45	114.23	114.41	105.45	1,222,900
2022-06-09	119.76	119.76	117.23	117.32	108.13	1,052,700
2022-06-08	119.73	121.00	119.24	120.51	111.07	1,164,800
2022-06-07	118.21	120.28	118.13	120.21	110.79	1,047,300
2022-06-06	119.27	120.67	118.69	119.38	110.03	1,175,500
2022-06-03	119.36	119.97	118.37	118.62	109.33	957,500
2022-06-02	119.47	120.33	118.08	120.30	110.87	1,001,500
2022-06-01	121.91	122.00	119.36	119.42	110.06	1,353,600
2022-05-31	118.56	122.05	118.12	121.47	111.95	2,511,200
2022-05-27	118.38	119.77	118.38	119.77	110.39	1,335,200
2022-05-26	115.69	118.58	115.55	117.76	108.53	1,502,300
2022-05-25	113.75	115.88	113.75	115.59	106.01	1,793,100
2022-05-24	113.27	114.16	112.58	114.07	104.61	1,915,300
2022-05-23	113.00	113.89	110.97	113.82	104.38	1,591,300
2022-05-20	110.99	112.00	109.61	111.92	102.64	1,773,600
2022-05-19	109.08	110.85	108.59	109.97	100.85	1,613,800
2022-05-18	111.40	111.65	108.79	109.46	100.39	2,927,500
2022-05-17	113.52	113.67	111.77	112.47	103.15	1,111,900
2022-05-16	112.51	112.95	111.12	112.18	102.88	1,524,900
2022-05-13	111.92	114.01	111.65	112.83	103.48	1,228,900
2022-05-12	108.73	112.00	108.57	110.51	101.35	1,928,800
2022-05-11	109.76	110.69	108.55	108.90	99.873	2,100,900
2022-05-10	111.34	112.29	109.42	110.74	101.56	1,560,400
2022-05-09	113.75	113.97	109.98	110.10	100.97	2,423,100
2022-05-06	114.90	116.47	114.03	115.39	105.82	1,247,500
2022-05-05	117.35	117.85	114.68	115.62	106.04	1,365,800
2022-05-04	114.55	118.93	113.02	118.49	108.67	2,153,200
2022-05-03	116.16	116.60	113.27	115.07	105.53	1,844,900
2022-05-02	116.90	117.69	113.73	115.76	106.16	2,136,800
2022-04-29	118.65	120.12	116.87	117.01	107.31	1,373,000
2022-04-28	118.17	120.75	118.17	119.52	109.61	1,150,600
2022-04-27	116.77	118.94	116.54	116.90	107.21	2,022,800
2022-04-26	120.30	120.70	116.55	116.69	107.02	2,070,200
2022-04-25	121.50	122.29	119.81	121.27	111.22	2,540,100
2022-04-22	124.08	124.40	122.00	122.40	112.25	2,758,300
2022-04-21	126.52	127.28	124.12	124.44	114.12	1,781,000
2022-04-20	125.00	126.40	125.00	125.70	115.28	1,773,400
2022-04-19	123.14	124.82	123.14	124.64	114.31	1,864,300
2022-04-18	122.39	123.68	122.22	123.17	112.96	2,731,500
2022-04-14	122.13	123.10	122.00	122.97	112.78	1,830,700
2022-04-13	119.96	122.13	119.76	121.87	111.77	1,710,900
2022-04-12	119.00	120.45	118.40	119.89	109.95	2,396,300
2022-04-11	118.93	120.48	117.98	118.31	108.50	2,199,600
2022-04-08	118.72	120.65	118.72	119.17	109.29	1,743,200
2022-04-07	118.27	120.84	117.49	120.40	110.42	2,008,900
2022-04-06	117.02	119.37	116.05	118.62	108.79	1,683,100
2022-04-05	116.83	118.87	116.68	117.64	107.89	2,010,900

← NewerPage 19 of 21 · 1,255 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.