Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	92.230	92.530	90.790	91.000	80.940	1,243,200
2020-08-04	90.520	92.410	90.390	91.820	81.669	1,321,700
2020-08-03	91.250	92.470	90.800	90.920	80.869	1,735,200
2020-07-31	91.570	91.860	90.160	91.050	80.984	1,914,900
2020-07-30	93.150	94.200	90.570	91.640	81.509	3,863,100
2020-07-29	92.750	95.440	92.670	94.830	84.346	2,777,900
2020-07-28	93.660	93.980	92.320	92.750	82.496	2,171,100
2020-07-27	93.020	94.160	92.570	93.370	83.048	2,213,300
2020-07-24	93.020	93.470	92.210	93.140	82.843	1,022,600
2020-07-23	93.340	94.190	92.360	92.870	82.603	1,553,000
2020-07-22	90.720	94.210	90.660	93.620	83.270	2,341,800
2020-07-21	91.710	92.110	90.890	91.040	80.975	1,433,500
2020-07-20	90.350	91.220	89.670	90.910	80.860	1,339,200
2020-07-17	90.050	91.000	89.430	90.570	80.557	1,293,900
2020-07-16	89.900	90.400	89.410	89.690	79.775	1,798,600
2020-07-15	89.630	90.690	88.690	90.350	80.362	2,272,800
2020-07-14	87.110	88.440	86.800	88.180	78.432	1,461,500
2020-07-13	87.680	89.590	87.050	87.430	77.764	2,291,100
2020-07-10	86.200	87.440	85.700	87.240	77.595	1,026,700
2020-07-09	86.620	87.250	85.690	86.380	76.830	1,812,100
2020-07-08	86.930	87.460	86.060	86.550	76.982	1,464,000
2020-07-07	87.990	88.190	86.680	86.860	77.257	1,310,700
2020-07-06	87.650	88.750	86.380	88.510	78.725	1,286,900
2020-07-02	87.740	88.620	86.360	86.560	76.991	1,743,100
2020-07-01	87.170	87.670	85.570	86.450	76.893	1,963,300
2020-06-30	85.910	87.410	85.540	86.910	77.302	2,046,600
2020-06-29	85.020	87.180	84.320	86.980	77.364	1,292,000
2020-06-26	85.800	86.470	84.170	84.790	75.416	4,644,300
2020-06-25	86.320	86.680	84.850	86.000	76.493	1,611,200
2020-06-24	87.440	87.540	84.950	86.560	76.991	2,848,200
2020-06-23	88.960	89.290	87.720	87.920	78.200	2,094,100
2020-06-22	88.000	88.490	87.220	87.820	78.111	2,219,700
2020-06-19	91.480	91.920	87.900	88.260	78.503	4,135,900
2020-06-18	90.730	91.010	89.630	90.130	80.166	1,428,300
2020-06-17	92.370	92.480	90.870	91.260	81.171	1,384,600
2020-06-16	94.330	94.330	90.900	91.860	81.705	1,842,500
2020-06-15	89.470	91.900	88.520	91.440	81.331	1,631,000
2020-06-12	92.850	92.990	89.670	91.280	81.189	1,806,400
2020-06-11	92.010	92.920	89.850	90.670	80.646	2,540,500
2020-06-10	95.430	95.720	93.410	94.090	83.688	2,418,600
2020-06-09	95.000	96.350	93.910	95.560	84.996	2,063,200
2020-06-08	96.500	96.870	95.510	95.990	85.378	2,748,000
2020-06-05	97.750	98.280	95.520	96.520	85.849	3,722,800
2020-06-04	94.410	95.640	93.790	94.990	84.489	2,537,000
2020-06-03	93.250	95.860	92.920	94.560	84.106	2,667,100
2020-06-02	91.190	92.500	90.800	92.210	82.016	2,483,900
2020-06-01	89.890	91.350	89.420	90.520	80.513	2,014,100
2020-05-29	90.280	90.920	88.510	89.730	79.810	14,610,100
2020-05-28	90.610	91.310	88.230	90.850	80.806	4,065,700
2020-05-27	89.430	90.640	88.760	90.240	79.846	4,590,700
2020-05-26	89.800	90.940	87.880	88.050	77.908	3,680,800
2020-05-22	88.420	88.470	86.090	87.250	77.200	2,247,700
2020-05-21	88.050	88.270	86.690	88.010	77.873	2,235,900
2020-05-20	88.450	88.450	87.140	88.090	77.943	2,653,800
2020-05-19	86.210	88.180	85.460	86.860	76.855	2,066,400
2020-05-18	87.760	88.440	85.980	86.760	76.767	2,550,100
2020-05-15	82.580	85.310	82.100	84.900	75.121	3,998,200
2020-05-14	79.200	83.490	77.580	83.290	73.696	2,684,200
2020-05-13	83.390	83.780	79.270	80.440	71.175	2,809,100
2020-05-12	87.090	87.630	83.990	84.000	74.324	1,926,400

← NewerPage 27 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.