Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	117.73	118.19	117.34	117.72	106.20	1,097,600
2021-04-22	118.18	118.53	117.48	117.82	106.29	829,600
2021-04-21	117.76	118.27	117.17	117.45	105.95	846,600
2021-04-20	117.11	118.08	116.92	117.96	106.41	827,500
2021-04-19	118.38	118.71	117.15	117.71	106.19	768,500
2021-04-16	118.64	118.64	117.72	118.06	106.50	1,586,500
2021-04-15	118.47	118.97	117.25	117.61	106.10	1,243,800
2021-04-14	117.53	118.83	117.43	118.16	106.59	1,353,400
2021-04-13	116.47	117.99	116.13	117.45	105.95	1,462,000
2021-04-12	115.00	116.55	114.99	116.42	105.02	1,541,900
2021-04-09	114.78	114.97	113.60	114.96	103.71	1,042,100
2021-04-08	113.78	114.67	113.40	114.66	103.44	1,216,200
2021-04-07	113.76	114.64	113.59	114.05	102.89	1,095,600
2021-04-06	111.40	114.70	111.28	114.08	102.91	2,280,000
2021-04-05	110.07	111.29	109.95	110.64	99.811	1,239,200
2021-04-01	108.67	109.97	107.99	109.80	99.053	927,800
2021-03-31	109.20	109.48	108.15	108.18	97.591	1,604,400
2021-03-30	108.25	110.68	108.25	109.77	99.026	1,694,000
2021-03-29	108.00	109.97	107.08	109.21	98.521	1,717,900
2021-03-26	107.95	108.14	106.29	108.06	97.483	1,391,400
2021-03-25	107.08	107.50	106.01	107.38	96.870	1,430,400
2021-03-24	108.00	108.84	107.08	107.08	96.599	1,198,900
2021-03-23	107.96	108.38	107.45	108.00	97.429	1,473,900
2021-03-22	107.78	108.98	107.63	108.75	98.106	1,915,800
2021-03-19	108.48	109.53	107.57	107.96	97.393	3,184,200
2021-03-18	110.81	110.97	108.27	108.31	97.709	1,645,400
2021-03-17	108.80	111.68	108.26	111.02	100.15	2,707,800
2021-03-16	108.00	109.14	107.62	108.80	98.151	2,289,500
2021-03-15	105.24	108.01	105.12	107.99	97.420	1,954,900
2021-03-12	104.93	105.41	104.11	104.81	94.551	1,562,800
2021-03-11	105.08	105.78	104.48	104.63	94.389	1,846,100
2021-03-10	103.20	105.21	102.80	104.61	94.371	1,995,500
2021-03-09	104.48	104.78	102.65	102.68	92.630	2,502,600
2021-03-08	104.50	105.44	104.09	104.14	93.947	2,036,900
2021-03-05	103.80	104.80	101.94	104.33	94.118	1,638,000
2021-03-04	103.70	104.35	101.96	103.57	93.433	1,789,200
2021-03-03	104.77	105.16	103.48	103.51	93.378	1,740,700
2021-03-02	104.27	105.49	103.72	104.74	94.488	2,450,800
2021-03-01	104.01	105.86	103.97	104.51	94.281	1,446,300
2021-02-26	105.22	105.28	103.21	103.53	93.396	2,018,900
2021-02-25	104.65	105.02	103.88	104.70	94.452	1,751,800
2021-02-24	104.57	105.07	103.71	104.68	94.434	1,704,200
2021-02-23	105.60	106.73	103.94	104.65	94.407	1,795,800
2021-02-22	104.42	105.54	103.76	105.01	94.732	2,102,700
2021-02-19	105.53	106.06	104.93	105.13	94.840	1,726,800
2021-02-18	103.93	105.89	103.93	105.37	95.056	1,485,600
2021-02-17	104.74	105.43	103.95	104.34	94.127	2,263,200
2021-02-16	105.67	106.18	104.97	105.60	95.264	1,904,300
2021-02-12	105.45	105.90	104.53	105.47	95.147	1,163,800
2021-02-11	104.75	105.98	104.26	105.48	95.156	1,791,200
2021-02-10	103.78	105.34	102.99	104.82	94.109	2,005,200
2021-02-09	103.41	103.96	102.25	103.12	92.583	1,598,500
2021-02-08	104.82	105.11	102.79	103.36	92.798	1,947,000
2021-02-05	103.35	105.89	103.35	105.34	94.576	2,266,100
2021-02-04	105.44	105.88	102.85	102.99	92.466	2,777,000
2021-02-03	105.79	106.15	104.73	104.73	94.028	1,606,800
2021-02-02	104.31	106.92	103.64	106.30	95.438	1,999,800
2021-02-01	102.24	103.71	101.64	103.06	92.529	1,782,200
2021-01-29	102.09	103.24	101.18	101.49	91.119	1,901,300
2021-01-28	102.25	104.20	102.08	102.53	92.053	1,827,300

← NewerPage 24 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.