Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	105.54	105.66	101.79	102.02	91.595	1,914,700
2021-01-26	105.65	107.23	103.93	106.34	95.474	1,834,400
2021-01-25	106.29	106.38	104.26	105.26	94.504	1,495,200
2021-01-22	107.36	107.61	106.07	107.09	96.147	951,400
2021-01-21	109.50	109.50	107.87	107.88	96.856	1,199,400
2021-01-20	107.65	109.63	107.42	109.41	98.230	1,543,700
2021-01-19	106.96	108.00	106.75	107.39	96.417	1,748,400
2021-01-15	107.52	107.52	106.00	106.62	95.725	1,163,500
2021-01-14	107.78	109.66	107.31	107.78	96.767	1,497,600
2021-01-13	107.12	107.73	106.28	107.15	96.201	1,538,800
2021-01-12	107.49	108.45	106.48	107.67	96.668	1,182,600
2021-01-11	106.80	108.04	106.59	107.67	96.668	1,329,100
2021-01-08	105.81	107.45	105.62	107.15	96.201	1,252,200
2021-01-07	106.50	106.99	105.28	105.60	94.809	2,222,900
2021-01-06	105.63	106.70	105.39	106.41	95.537	1,352,700
2021-01-05	105.64	106.35	105.20	105.83	95.016	1,475,300
2021-01-04	109.02	109.02	104.86	105.82	95.007	2,058,200
2020-12-31	108.74	109.18	107.38	108.56	97.467	1,651,700
2020-12-30	109.35	110.66	109.33	109.51	98.320	1,267,900
2020-12-29	109.63	110.56	109.40	109.45	98.266	1,818,300
2020-12-28	108.49	109.85	107.38	109.78	98.562	1,822,900
2020-12-24	107.22	107.69	106.94	107.54	96.551	340,400
2020-12-23	107.16	107.93	106.79	106.79	95.878	884,700
2020-12-22	108.06	108.32	107.02	107.40	96.426	1,199,300
2020-12-21	108.12	109.45	106.67	108.63	97.530	1,288,900
2020-12-18	108.82	110.17	108.80	109.78	98.562	4,513,800
2020-12-17	108.73	108.88	107.85	108.79	97.674	2,842,700
2020-12-16	107.51	108.64	107.17	107.42	96.443	2,412,400
2020-12-15	106.38	107.65	105.97	107.38	96.408	2,357,700
2020-12-14	106.89	106.89	105.33	105.50	94.720	2,015,300
2020-12-11	105.88	106.50	105.35	105.99	95.160	1,538,300
2020-12-10	106.16	107.08	105.90	106.46	95.582	1,347,800
2020-12-09	105.60	106.91	105.10	106.57	95.680	1,431,700
2020-12-08	104.60	105.63	104.48	105.15	94.405	1,421,200
2020-12-07	105.53	105.69	104.67	105.24	94.486	1,507,200
2020-12-04	105.09	106.15	104.77	105.86	95.043	897,000
2020-12-03	104.67	105.23	104.32	104.52	93.840	1,329,900
2020-12-02	105.87	105.97	104.80	104.98	94.253	1,298,100
2020-12-01	106.84	106.99	105.52	106.34	95.474	1,726,200
2020-11-30	106.20	106.49	105.01	105.80	94.989	2,902,800
2020-11-27	107.00	107.70	106.80	107.18	96.228	801,200
2020-11-25	106.91	107.28	105.91	106.61	95.716	1,376,700
2020-11-24	105.68	107.31	105.25	107.19	96.237	1,439,900
2020-11-23	105.59	105.84	104.49	105.00	93.849	1,449,100
2020-11-20	105.16	105.46	104.68	104.99	93.840	1,541,200
2020-11-19	104.16	105.40	103.82	105.27	94.090	1,081,500
2020-11-18	104.42	105.02	103.77	104.17	93.107	1,288,000
2020-11-17	103.48	104.31	103.01	104.04	92.991	1,000,200
2020-11-16	103.71	105.89	103.48	104.76	93.634	1,575,500
2020-11-13	101.13	103.02	100.88	102.87	91.945	1,345,500
2020-11-12	101.55	102.26	99.740	100.42	89.755	1,326,000
2020-11-11	103.21	103.53	101.56	101.82	91.007	1,273,200
2020-11-10	102.76	104.02	102.00	102.99	92.052	1,545,200
2020-11-09	103.99	106.33	101.90	101.98	91.150	2,035,700
2020-11-06	100.57	101.26	99.130	99.380	88.826	1,745,400
2020-11-05	99.420	101.23	98.970	100.70	90.005	2,803,100
2020-11-04	97.310	99.970	96.660	98.580	88.111	2,024,400
2020-11-03	96.420	97.700	95.790	96.770	86.493	1,449,700
2020-11-02	94.420	95.930	93.730	95.250	85.134	1,908,400
2020-10-30	94.360	95.210	92.350	93.330	83.418	2,139,000

← NewerPage 25 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.