Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	113.90	116.43	113.54	116.16	105.23	1,886,400
2021-07-19	114.49	114.77	112.15	113.45	102.77	2,222,400
2021-07-16	117.34	117.52	115.72	115.85	104.95	1,055,900
2021-07-15	116.81	117.21	116.09	116.99	105.98	1,029,800
2021-07-14	117.21	118.04	116.92	117.12	106.10	931,700
2021-07-13	117.68	117.72	116.89	117.09	106.07	1,140,000
2021-07-12	118.03	118.26	117.36	117.87	106.78	1,001,900
2021-07-09	118.36	118.85	117.88	118.58	107.42	999,900
2021-07-08	116.70	117.86	116.38	117.32	106.28	1,122,700
2021-07-07	115.97	117.90	115.69	117.82	106.73	1,182,400
2021-07-06	117.44	117.44	115.63	116.25	105.31	963,300
2021-07-02	116.43	117.08	116.03	116.95	105.94	867,700
2021-07-01	115.49	116.44	115.36	116.01	105.09	1,847,500
2021-06-30	115.44	115.88	114.51	115.03	104.20	1,474,300
2021-06-29	116.48	116.56	115.42	115.56	104.68	1,187,000
2021-06-28	116.90	117.07	115.42	116.11	105.18	1,662,200
2021-06-25	116.70	117.66	116.52	117.25	106.21	5,229,900
2021-06-24	117.58	117.94	116.89	116.99	105.98	1,706,200
2021-06-23	117.53	117.64	116.81	116.94	105.93	1,407,600
2021-06-22	117.10	117.66	116.41	117.50	106.44	1,293,500
2021-06-21	115.50	116.83	114.90	116.76	105.77	1,486,800
2021-06-18	115.72	116.07	114.52	114.64	103.85	3,951,000
2021-06-17	118.14	118.46	116.32	116.84	105.84	1,215,800
2021-06-16	118.88	118.88	117.25	118.14	107.02	1,394,400
2021-06-15	118.20	118.65	117.73	118.57	107.41	1,177,700
2021-06-14	119.27	119.55	117.41	118.06	106.95	2,266,200
2021-06-11	119.02	120.17	118.89	119.65	108.39	2,077,900
2021-06-10	117.79	118.72	117.26	118.71	107.54	1,310,200
2021-06-09	119.16	119.49	117.48	117.53	106.47	2,053,000
2021-06-08	118.63	119.96	118.47	119.06	107.85	1,448,900
2021-06-07	118.88	119.13	117.78	118.32	107.18	1,104,500
2021-06-04	119.50	119.63	118.26	118.77	107.59	1,080,500
2021-06-03	118.44	119.03	117.18	118.72	107.55	1,690,100
2021-06-02	120.01	120.71	119.14	119.24	108.02	2,240,600
2021-06-01	121.00	121.00	119.62	119.90	108.61	1,242,700
2021-05-28	120.10	120.32	119.57	119.97	108.68	1,389,600
2021-05-27	120.40	120.49	119.30	120.09	108.79	2,226,600
2021-05-26	120.79	120.93	120.03	120.49	108.70	2,496,500
2021-05-25	121.00	121.29	120.36	120.60	108.80	1,536,200
2021-05-24	120.16	121.60	119.98	120.52	108.72	1,460,300
2021-05-21	120.25	120.55	119.47	119.71	107.99	2,184,700
2021-05-20	118.82	120.27	118.71	119.94	108.20	1,242,200
2021-05-19	118.23	119.06	117.39	118.71	107.09	1,624,400
2021-05-18	118.97	120.05	118.92	119.29	107.61	1,426,300
2021-05-17	119.33	119.49	117.76	118.65	107.04	1,181,600
2021-05-14	118.38	119.71	118.35	119.27	107.60	1,241,900
2021-05-13	117.28	118.78	117.28	118.09	106.53	1,470,800
2021-05-12	118.78	119.11	116.92	117.15	105.68	1,617,100
2021-05-11	122.11	122.11	118.31	119.15	107.49	2,750,100
2021-05-10	121.57	122.73	121.29	121.92	109.99	1,039,200
2021-05-07	121.27	122.37	121.10	121.23	109.36	1,022,400
2021-05-06	121.85	122.41	120.57	121.29	109.42	1,190,200
2021-05-05	119.52	121.39	119.06	121.09	109.24	1,428,400
2021-05-04	119.91	120.71	119.14	119.37	107.69	1,594,300
2021-05-03	120.00	120.68	119.93	119.98	108.24	1,087,200
2021-04-30	118.92	119.92	118.36	119.52	107.82	1,863,900
2021-04-29	118.00	119.23	117.74	118.91	107.27	2,055,800
2021-04-28	115.91	118.70	115.50	117.57	106.06	1,789,700
2021-04-27	116.04	116.50	115.80	116.41	105.02	1,082,000
2021-04-26	117.95	117.95	115.36	115.68	104.36	2,121,100

← NewerPage 23 of 79 · 4,731 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.