Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	122.85	123.27	121.51	122.36	111.26	1,146,300
2021-10-11	123.35	123.90	121.91	122.00	110.93	1,010,600
2021-10-08	125.18	125.67	123.34	123.39	112.19	918,000
2021-10-07	124.70	126.20	124.49	125.22	113.86	1,535,400
2021-10-06	122.12	123.73	121.21	123.66	112.44	1,723,900
2021-10-05	123.35	124.63	122.41	123.60	112.38	1,660,800
2021-10-04	123.33	124.56	122.83	123.04	111.88	2,155,600
2021-10-01	123.30	124.09	121.88	123.64	112.42	1,995,000
2021-09-30	123.35	123.96	122.12	122.31	111.21	3,102,700
2021-09-29	122.87	123.21	121.68	123.04	111.88	2,048,500
2021-09-28	125.31	125.49	122.12	122.54	111.42	1,834,400
2021-09-27	125.08	126.62	125.08	125.57	114.18	1,805,900
2021-09-24	125.35	126.13	124.87	125.52	114.13	1,534,400
2021-09-23	125.89	126.62	124.84	124.98	113.64	2,255,600
2021-09-22	125.64	126.78	125.33	125.55	114.16	1,790,300
2021-09-21	126.07	126.79	124.74	124.85	113.52	1,575,600
2021-09-20	125.42	126.59	124.00	125.59	114.19	1,538,900
2021-09-17	127.71	128.49	126.78	127.09	115.56	4,309,800
2021-09-16	128.57	129.00	127.03	127.94	116.33	1,781,800
2021-09-15	128.66	128.96	127.25	128.49	116.83	1,336,000
2021-09-14	129.57	129.57	128.54	128.99	117.29	1,399,200
2021-09-13	130.20	130.26	127.76	129.05	117.34	1,659,200
2021-09-10	130.10	130.73	129.37	129.89	118.10	2,095,800
2021-09-09	130.37	131.40	129.19	129.25	117.52	1,024,200
2021-09-08	129.23	130.87	128.69	130.19	118.38	1,273,100
2021-09-07	131.26	131.49	128.79	128.83	117.14	1,553,100
2021-09-03	130.69	131.50	130.58	130.92	119.04	834,400
2021-09-02	132.32	132.58	131.10	131.27	119.36	1,107,800
2021-09-01	131.42	132.61	130.56	131.55	119.61	1,238,800
2021-08-31	131.01	131.75	130.45	131.03	119.14	2,297,300
2021-08-30	131.72	132.41	130.65	130.69	118.83	1,701,400
2021-08-27	131.79	132.73	131.51	131.70	119.75	1,263,000
2021-08-26	132.32	132.32	131.04	131.40	119.48	1,541,800
2021-08-25	133.16	134.68	133.16	134.44	121.79	856,200
2021-08-24	134.84	135.04	133.42	133.54	120.97	1,079,800
2021-08-23	135.03	135.51	134.46	134.90	122.20	948,600
2021-08-20	133.30	134.91	133.13	134.46	121.80	885,100
2021-08-19	133.86	134.55	133.25	133.96	121.35	644,900
2021-08-18	134.84	135.77	134.17	134.39	121.74	734,800
2021-08-17	134.56	135.31	134.07	134.92	122.22	769,300
2021-08-16	134.48	135.39	134.07	135.12	122.40	800,800
2021-08-13	133.42	135.00	133.06	134.96	122.26	1,438,700
2021-08-12	134.19	134.19	133.17	133.36	120.81	904,600
2021-08-11	133.39	134.80	133.11	134.05	121.43	1,354,700
2021-08-10	133.27	133.71	132.94	133.05	120.53	991,500
2021-08-09	133.91	133.91	132.89	133.20	120.66	950,800
2021-08-06	133.97	134.62	133.32	134.03	121.41	1,211,400
2021-08-05	133.99	134.26	132.85	133.64	121.06	1,109,200
2021-08-04	133.47	134.15	132.76	133.52	120.95	1,163,300
2021-08-03	132.63	133.45	131.09	133.42	120.86	1,509,200
2021-08-02	132.09	133.34	131.69	132.39	119.93	1,520,500
2021-07-30	129.19	132.02	128.90	131.39	119.02	2,193,700
2021-07-29	126.50	130.49	125.52	130.31	118.05	2,795,400
2021-07-28	125.38	125.38	121.52	122.61	111.07	1,981,000
2021-07-27	123.34	125.65	122.88	125.48	113.67	2,251,800
2021-07-26	122.77	123.63	122.32	123.45	111.83	1,511,600
2021-07-23	120.49	123.43	120.37	122.79	111.23	2,143,400
2021-07-22	117.00	120.45	116.66	120.26	108.94	1,989,000
2021-07-21	116.99	117.85	116.03	116.77	105.78	1,566,000
2021-07-20	113.90	116.43	113.54	116.16	105.23	1,886,400

← NewerPage 22 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.