Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	97.310	97.480	92.220	94.940	84.857	2,009,000
2020-10-28	96.070	97.200	94.890	95.060	84.964	1,564,600
2020-10-27	98.820	99.170	97.820	97.990	87.583	1,024,800
2020-10-26	100.54	100.54	97.520	99.200	88.665	1,300,000
2020-10-23	100.33	101.51	99.110	101.28	90.524	1,039,400
2020-10-22	99.660	99.950	98.200	99.850	89.246	1,336,900
2020-10-21	97.290	99.380	97.140	99.070	88.549	1,060,600
2020-10-20	97.870	98.480	97.000	97.280	86.949	1,112,400
2020-10-19	98.390	99.790	97.030	97.250	86.922	1,087,900
2020-10-16	99.670	100.75	98.410	98.530	88.066	2,282,000
2020-10-15	95.930	99.750	95.620	99.490	88.924	2,427,900
2020-10-14	96.230	97.350	95.870	96.520	86.269	1,317,000
2020-10-13	95.410	96.390	95.370	96.010	85.814	847,600
2020-10-12	95.510	96.230	94.850	95.980	85.787	976,900
2020-10-09	95.630	96.080	94.820	95.490	85.349	1,169,700
2020-10-08	94.190	95.430	93.890	95.410	85.277	1,239,100
2020-10-07	92.800	94.470	92.710	93.880	83.910	1,523,400
2020-10-06	94.560	94.830	91.830	91.920	82.158	1,282,300
2020-10-05	95.680	95.780	93.350	94.090	84.097	1,415,100
2020-10-02	90.620	95.310	90.330	95.170	85.063	2,173,300
2020-10-01	92.150	92.510	91.210	91.820	82.069	1,300,700
2020-09-30	91.120	92.530	90.760	91.300	81.604	1,735,200
2020-09-29	91.580	91.880	90.240	90.710	81.076	1,612,600
2020-09-28	91.880	92.450	91.390	91.880	82.122	1,694,600
2020-09-25	91.040	91.740	89.730	91.380	81.675	1,154,800
2020-09-24	89.680	91.480	89.120	91.370	81.666	1,650,700
2020-09-23	90.770	91.420	89.600	89.770	80.236	1,756,200
2020-09-22	89.370	90.820	88.850	90.590	80.969	1,233,300
2020-09-21	90.400	91.100	88.080	89.340	79.852	1,717,700
2020-09-18	93.310	94.380	92.060	92.110	82.328	2,775,800
2020-09-17	93.690	94.630	92.970	93.710	83.758	1,254,500
2020-09-16	93.850	95.450	93.620	94.810	84.741	1,621,100
2020-09-15	93.200	94.320	93.100	93.520	83.588	1,191,500
2020-09-14	93.150	94.180	92.540	92.870	83.007	1,497,700
2020-09-11	92.640	93.430	91.500	92.270	82.471	1,246,500
2020-09-10	93.380	94.560	92.110	92.350	82.542	1,634,100
2020-09-09	94.110	94.840	93.310	93.390	83.472	1,193,400
2020-09-08	95.000	96.130	93.460	93.680	83.731	2,305,000
2020-09-04	96.900	97.250	94.300	95.220	85.107	2,025,000
2020-09-03	98.420	98.550	95.380	96.330	86.100	1,526,300
2020-09-02	96.110	98.650	95.900	97.980	87.574	1,873,300
2020-09-01	95.590	96.170	94.930	96.150	85.939	1,618,200
2020-08-31	97.180	97.320	95.720	95.850	85.671	1,451,300
2020-08-28	96.030	97.600	95.560	97.450	87.101	1,517,100
2020-08-27	96.380	96.670	95.470	95.470	85.331	1,661,900
2020-08-26	96.120	96.120	94.810	95.330	85.206	1,521,300
2020-08-25	96.710	96.840	95.890	96.480	86.234	1,179,800
2020-08-24	96.400	96.970	95.170	96.560	85.885	1,439,200
2020-08-21	95.420	96.330	95.320	96.100	85.476	1,477,100
2020-08-20	93.070	95.510	93.000	95.370	84.827	1,346,200
2020-08-19	95.140	95.440	93.530	93.930	83.546	1,275,800
2020-08-18	94.360	94.900	93.600	94.900	84.409	1,463,300
2020-08-17	92.850	94.100	92.550	93.600	83.252	1,199,200
2020-08-14	92.680	93.160	92.020	92.650	82.407	781,000
2020-08-13	92.960	93.720	92.560	92.770	82.514	1,221,200
2020-08-12	93.300	93.800	92.540	93.160	82.861	1,189,300
2020-08-11	92.090	93.900	92.070	92.700	82.452	1,429,100
2020-08-10	90.950	91.760	90.900	91.340	81.242	1,087,400
2020-08-07	90.540	91.320	90.040	90.820	80.780	1,239,700
2020-08-06	90.410	91.470	90.160	90.990	80.931	1,194,800

← NewerPage 26 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.