Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	136.00	137.63	135.28	136.92	124.99	862,400
2022-01-05	137.50	138.00	135.45	135.52	123.71	977,900
2022-01-04	137.18	138.24	136.29	137.26	125.30	935,900
2022-01-03	138.38	138.77	134.85	136.53	124.63	1,251,400
2021-12-31	138.41	139.63	138.19	138.86	126.76	757,800
2021-12-30	138.70	139.15	138.20	138.39	126.33	538,500
2021-12-29	137.85	139.85	137.81	138.66	126.58	1,139,300
2021-12-28	137.76	138.54	137.58	137.98	125.96	662,000
2021-12-27	135.18	138.03	135.18	138.01	125.98	1,095,400
2021-12-23	135.49	135.83	134.98	135.34	123.55	958,200
2021-12-22	133.62	135.14	133.50	134.63	122.90	940,100
2021-12-21	132.39	134.49	132.19	133.37	121.75	1,202,400
2021-12-20	130.69	131.72	130.12	131.57	120.11	1,155,400
2021-12-17	133.41	133.84	131.83	131.93	120.43	2,491,600
2021-12-16	132.93	134.00	132.73	133.59	121.95	1,022,400
2021-12-15	132.01	132.88	131.16	132.42	120.88	1,226,000
2021-12-14	131.56	133.00	131.50	131.99	120.49	1,434,500
2021-12-13	133.05	133.30	131.07	132.14	120.63	1,393,700
2021-12-10	133.51	134.75	133.20	133.87	122.21	1,283,300
2021-12-09	132.06	134.22	131.70	133.12	121.52	1,368,800
2021-12-08	132.05	133.87	131.59	131.74	120.26	1,708,900
2021-12-07	129.94	131.70	129.01	131.30	119.86	1,240,800
2021-12-06	126.13	130.60	126.04	128.87	117.64	2,007,500
2021-12-03	127.52	127.99	123.79	124.83	113.95	2,028,900
2021-12-02	123.97	127.70	123.89	126.53	115.50	1,788,400
2021-12-01	124.37	126.85	123.09	123.22	112.48	1,939,500
2021-11-30	124.34	124.82	122.38	122.84	112.14	3,374,000
2021-11-29	125.36	126.29	124.06	125.25	114.34	1,249,100
2021-11-26	124.51	124.96	123.90	124.20	113.38	1,141,400
2021-11-24	125.68	127.69	125.31	126.88	115.82	853,500
2021-11-23	126.62	127.01	125.15	126.59	115.10	999,800
2021-11-22	127.20	128.87	126.42	126.47	114.99	1,225,500
2021-11-19	127.18	127.41	126.14	126.96	115.44	1,001,200
2021-11-18	127.63	128.00	126.33	127.01	115.49	1,202,500
2021-11-17	127.23	127.84	127.18	127.55	115.98	1,032,200
2021-11-16	126.46	127.77	126.32	127.07	115.54	866,400
2021-11-15	125.90	127.57	125.67	126.59	115.10	1,033,400
2021-11-12	124.58	125.81	124.27	125.22	113.86	813,900
2021-11-11	125.83	125.83	123.02	124.42	113.13	1,168,000
2021-11-10	125.84	126.19	125.36	125.80	114.39	996,100
2021-11-09	126.06	127.34	125.63	126.19	114.74	706,600
2021-11-08	126.43	127.33	125.97	126.22	114.77	839,600
2021-11-05	126.59	127.85	125.97	126.68	115.19	1,187,800
2021-11-04	124.35	125.93	124.10	125.40	114.02	1,146,800
2021-11-03	123.92	125.14	123.06	124.05	112.79	1,486,700
2021-11-02	126.63	127.00	124.11	124.42	113.13	1,296,700
2021-11-01	125.54	127.07	125.34	126.53	115.05	1,239,900
2021-10-29	124.44	125.99	123.71	124.94	113.60	2,303,800
2021-10-28	124.39	126.38	123.26	125.88	114.46	2,238,900
2021-10-27	126.31	127.96	125.79	125.79	114.38	1,427,600
2021-10-26	126.10	127.02	125.59	126.18	114.73	1,537,900
2021-10-25	126.74	127.20	125.59	125.94	114.51	1,343,500
2021-10-22	126.37	127.18	126.23	126.57	115.09	994,300
2021-10-21	126.01	126.85	125.37	126.78	115.28	1,192,400
2021-10-20	125.37	127.20	124.98	125.88	114.46	1,281,800
2021-10-19	126.72	127.26	125.44	125.71	114.30	1,106,200
2021-10-18	125.26	126.67	124.78	126.45	114.98	1,131,400
2021-10-15	126.19	126.86	125.17	125.21	113.85	1,829,000
2021-10-14	124.26	125.62	123.76	125.05	113.70	1,553,500
2021-10-13	122.27	123.58	121.84	123.52	112.31	1,350,500

← NewerPage 21 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.