Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	146.56	149.39	146.36	147.37	146.63	1,965,000
2026-07-22	147.25	150.09	145.07	147.57	146.83	2,968,100
2026-07-21	145.75	148.38	144.64	147.17	146.43	2,898,400
2026-07-20	148.98	149.00	146.36	147.37	146.63	3,049,900
2026-07-17	151.00	156.60	147.67	147.92	147.18	4,125,000
2026-07-16	151.27	152.98	149.67	152.10	151.34	3,773,800
2026-07-15	156.48	158.04	152.01	152.57	151.80	4,277,100
2026-07-14	159.84	161.26	154.44	158.18	157.39	4,075,600
2026-07-13	163.46	164.97	161.58	161.68	160.87	2,222,600
2026-07-10	163.51	166.31	162.44	163.54	162.72	1,847,100
2026-07-09	165.26	167.54	158.25	162.39	161.58	4,252,900
2026-07-08	166.61	167.33	163.02	165.25	164.42	2,540,800
2026-07-07	167.75	170.14	166.63	167.49	166.65	2,138,300
2026-07-06	164.50	166.04	162.33	165.99	165.16	2,212,100
2026-07-02	161.29	164.95	160.99	164.73	163.90	2,247,900
2026-07-01	160.42	161.64	158.63	161.59	160.78	3,026,200
2026-06-30	158.09	160.16	157.03	159.86	159.06	2,442,700
2026-06-29	156.84	158.44	154.97	158.24	157.45	2,240,300
2026-06-26	152.64	156.87	151.54	156.41	155.63	3,133,400
2026-06-25	152.42	153.11	150.77	151.14	150.38	1,422,400
2026-06-24	151.75	153.39	151.20	153.02	152.25	1,821,600
2026-06-23	151.27	153.50	150.78	151.60	150.84	2,578,500
2026-06-22	150.50	152.00	149.51	150.74	149.98	2,473,800
2026-06-18	154.12	154.71	151.20	151.99	151.23	4,792,200
2026-06-17	155.75	157.26	153.73	154.07	153.30	1,793,500
2026-06-16	158.75	160.24	156.71	157.67	156.88	2,735,400
2026-06-15	154.22	155.45	153.56	154.67	153.89	2,212,100
2026-06-12	154.56	155.10	153.01	154.31	153.54	1,654,000
2026-06-11	151.19	154.35	150.69	153.27	152.50	2,229,100
2026-06-10	152.70	153.37	150.74	151.08	150.32	2,115,200
2026-06-09	147.23	152.60	146.61	151.63	150.87	2,579,000
2026-06-08	149.75	150.70	147.16	147.37	146.63	2,426,000
2026-06-05	148.84	151.41	147.90	150.87	150.11	1,782,100
2026-06-04	150.00	150.37	147.53	148.08	147.34	1,997,000
2026-06-03	148.90	151.10	148.21	148.44	147.70	2,586,900
2026-06-02	147.27	148.19	145.91	146.58	145.84	1,849,000
2026-06-01	147.56	149.10	145.44	147.51	146.77	2,486,500
2026-05-29	149.23	150.18	147.34	147.95	147.21	3,992,700
2026-05-28	151.39	152.09	149.32	150.03	149.28	2,585,900
2026-05-27	152.57	154.75	151.49	152.02	151.26	1,841,600
2026-05-26	154.87	155.70	153.85	154.01	152.49	1,921,300
2026-05-22	154.24	155.63	153.68	155.15	153.62	1,640,600
2026-05-21	151.18	154.70	150.54	154.32	152.80	1,891,400
2026-05-20	152.28	154.03	151.00	152.71	151.20	2,501,800
2026-05-19	152.01	153.70	150.67	152.19	150.69	1,625,300
2026-05-18	150.45	153.20	150.26	152.31	150.81	1,418,300
2026-05-15	151.39	152.83	149.93	149.97	148.49	2,156,600
2026-05-14	150.39	151.66	150.33	150.63	149.14	1,507,100
2026-05-13	151.92	153.82	149.69	149.77	148.29	1,701,000
2026-05-12	151.69	154.24	150.11	152.86	151.35	1,447,100
2026-05-11	151.67	152.23	149.39	150.29	148.81	1,858,800
2026-05-08	158.34	159.16	151.71	151.95	150.45	1,583,500
2026-05-07	155.50	158.09	155.23	157.25	155.70	1,597,900
2026-05-06	155.77	158.00	154.61	156.02	154.48	2,429,300
2026-05-05	153.91	155.18	153.40	153.89	152.37	1,260,300
2026-05-04	157.28	157.98	153.78	154.40	152.88	1,335,200
2026-05-01	160.48	161.53	157.11	158.36	156.80	1,589,100
2026-04-30	159.67	161.03	158.22	159.65	158.08	1,878,700
2026-04-29	158.53	163.54	158.53	159.84	158.26	3,177,300
2026-04-28	156.28	158.35	155.07	156.46	154.92	3,013,400

← NewerPage 2 of 79 · 4,728 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.