Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	118.36	118.40	115.55	117.70	107.94	1,980,400
2022-04-01	118.93	119.51	117.67	118.82	108.97	2,884,000
2022-03-31	121.19	122.31	118.49	118.53	108.70	3,932,200
2022-03-30	121.51	123.05	120.61	120.84	110.82	2,022,800
2022-03-29	122.77	124.34	121.75	122.22	112.09	1,692,400
2022-03-28	119.97	121.19	119.02	121.19	111.14	1,280,800
2022-03-25	120.19	120.19	118.73	119.62	109.70	1,254,700
2022-03-24	117.22	120.00	115.92	119.70	109.78	1,858,300
2022-03-23	117.75	117.99	115.76	115.96	106.35	1,798,900
2022-03-22	118.69	119.31	118.13	118.67	108.83	1,179,300
2022-03-21	121.84	122.36	117.80	118.54	108.71	1,930,700
2022-03-18	119.01	122.43	118.28	121.99	111.88	3,361,800
2022-03-17	118.64	119.05	117.93	119.03	109.16	1,483,500
2022-03-16	116.80	119.60	116.52	119.55	109.64	2,152,800
2022-03-15	114.78	116.47	114.24	114.65	105.15	1,670,300
2022-03-14	115.28	116.19	111.63	113.42	104.02	3,414,100
2022-03-11	116.75	118.37	116.16	116.26	106.62	2,080,500
2022-03-10	114.50	115.94	114.04	115.82	106.22	2,448,500
2022-03-09	118.00	118.77	115.63	116.02	106.40	1,477,400
2022-03-08	113.26	118.47	112.51	115.24	105.69	2,287,200
2022-03-07	118.05	118.05	113.23	113.30	103.91	2,689,000
2022-03-04	118.49	118.88	116.34	118.73	108.89	1,666,700
2022-03-03	122.37	122.42	119.15	119.70	109.78	1,331,500
2022-03-02	120.54	122.63	120.38	122.00	111.89	1,269,200
2022-03-01	121.58	121.84	119.25	120.02	110.07	1,835,700
2022-02-28	121.81	123.33	121.08	122.58	112.42	2,235,500
2022-02-25	121.86	123.72	121.02	123.72	113.46	1,498,200
2022-02-24	119.06	121.75	118.53	121.36	111.30	2,447,600
2022-02-23	124.70	124.70	121.50	121.59	111.51	2,272,500
2022-02-22	125.02	125.94	123.42	124.07	113.79	1,863,800
2022-02-18	123.24	126.90	123.10	125.80	115.37	2,359,400
2022-02-17	123.59	125.25	122.79	123.48	113.24	2,689,500
2022-02-16	122.65	123.66	121.82	123.35	112.60	2,172,500
2022-02-15	122.78	124.07	122.35	123.00	112.28	4,146,800
2022-02-14	122.25	122.94	120.54	121.40	110.82	2,660,300
2022-02-11	124.33	125.30	121.51	122.07	111.43	2,929,300
2022-02-10	126.01	127.25	123.75	124.15	113.33	2,178,600
2022-02-09	127.91	132.87	127.21	127.70	116.57	3,703,000
2022-02-08	125.38	125.91	123.91	124.97	114.08	2,345,200
2022-02-07	125.20	126.65	124.56	125.08	114.18	1,666,600
2022-02-04	124.38	126.35	123.45	125.27	114.35	1,381,100
2022-02-03	124.52	127.14	124.43	125.35	114.43	1,172,600
2022-02-02	123.79	125.58	123.55	125.19	114.28	1,640,300
2022-02-01	125.06	125.23	122.53	123.58	112.81	1,485,800
2022-01-31	122.16	125.49	121.83	125.17	114.26	2,414,100
2022-01-28	120.23	122.25	118.44	122.24	111.59	3,465,700
2022-01-27	121.19	121.83	119.12	119.82	109.38	2,680,500
2022-01-26	122.10	123.48	119.15	120.14	109.67	1,958,600
2022-01-25	124.55	125.00	121.75	122.05	111.42	2,667,400
2022-01-24	122.67	126.56	121.66	126.34	115.33	2,927,300
2022-01-21	124.35	125.77	123.41	124.24	113.41	2,130,000
2022-01-20	125.17	125.30	123.50	123.62	112.85	2,929,400
2022-01-19	126.82	127.07	124.32	124.50	113.65	2,100,100
2022-01-18	126.01	126.75	125.44	126.38	115.37	1,378,300
2022-01-14	128.12	128.55	126.34	127.06	115.99	1,493,500
2022-01-13	129.29	129.64	128.49	128.81	117.59	1,667,400
2022-01-12	131.11	131.36	128.62	129.15	117.90	2,539,000
2022-01-11	133.12	133.35	130.49	130.66	119.28	2,338,500
2022-01-10	134.76	135.00	132.22	133.46	121.83	1,606,900
2022-01-07	136.36	137.12	135.32	135.35	123.56	833,700

← NewerPage 20 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.