Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	85.620	87.240	85.320	86.370	76.421	1,785,000
2020-05-08	86.040	86.580	85.000	86.180	76.253	1,949,200
2020-05-07	84.500	85.480	84.040	84.600	74.855	1,874,000
2020-05-06	83.800	84.360	82.880	83.170	73.590	1,440,300
2020-05-05	84.430	84.880	82.680	83.280	73.687	1,929,800
2020-05-04	82.460	83.660	81.160	83.090	73.519	1,892,900
2020-05-01	84.390	84.900	82.750	83.810	74.156	2,130,500
2020-04-30	86.190	88.780	85.660	86.430	76.475	2,319,500
2020-04-29	90.530	90.530	86.250	87.460	77.386	3,261,300
2020-04-28	90.120	90.470	87.210	88.270	78.103	2,665,900
2020-04-27	87.100	88.710	86.980	88.190	78.032	1,840,100
2020-04-24	85.780	86.400	84.230	85.890	75.997	2,131,900
2020-04-23	86.680	87.340	84.550	85.610	75.749	2,108,900
2020-04-22	83.000	87.470	82.700	86.790	76.793	2,923,000
2020-04-21	80.090	81.770	79.900	81.200	71.847	2,768,700
2020-04-20	82.810	84.130	81.600	82.070	72.617	1,827,500
2020-04-17	83.140	84.970	82.090	84.170	74.475	3,326,300
2020-04-16	77.580	80.190	76.700	80.110	70.883	2,376,700
2020-04-15	77.190	78.480	76.480	77.640	68.697	1,907,600
2020-04-14	78.300	80.410	77.390	79.890	70.688	2,502,800
2020-04-13	79.780	80.130	75.170	77.060	68.184	2,014,500
2020-04-09	77.590	82.100	77.000	80.370	71.113	4,199,600
2020-04-08	72.220	75.660	70.860	75.370	66.689	3,682,000
2020-04-07	73.990	75.500	70.000	71.350	63.132	3,908,500
2020-04-06	66.550	71.180	66.470	70.500	62.379	3,683,700
2020-04-03	65.710	66.090	62.160	63.300	56.009	2,631,400
2020-04-02	67.310	68.940	64.550	66.050	58.442	3,399,700
2020-04-01	65.000	68.180	64.250	67.650	59.858	3,316,500
2020-03-31	70.130	71.930	68.070	68.530	60.636	3,796,100
2020-03-30	68.120	72.000	68.000	70.670	62.530	4,274,600
2020-03-27	72.240	72.630	68.050	68.530	60.636	4,000,000
2020-03-26	74.140	76.190	71.790	75.750	67.025	4,876,400
2020-03-25	70.410	76.430	65.670	72.870	64.476	5,180,800
2020-03-24	61.950	70.170	61.580	69.660	61.636	5,277,100
2020-03-23	57.240	58.210	54.950	56.520	50.010	4,522,900
2020-03-20	64.040	64.940	57.710	58.080	51.390	4,407,700
2020-03-19	59.480	66.690	57.160	62.600	55.389	4,564,500
2020-03-18	61.970	62.730	57.930	60.690	53.699	5,693,200
2020-03-17	71.300	71.900	60.950	65.490	57.947	6,169,800
2020-03-16	70.950	71.990	67.080	69.830	61.787	4,975,500
2020-03-13	81.780	82.250	75.860	78.460	69.423	3,754,400
2020-03-12	75.580	82.340	74.610	78.450	69.414	5,272,000
2020-03-11	83.910	84.100	79.370	80.970	71.643	2,783,100
2020-03-10	86.080	87.020	83.400	86.780	76.784	3,464,100
2020-03-09	84.310	87.290	83.000	83.700	74.059	3,776,600
2020-03-06	88.180	89.890	87.030	89.400	79.102	2,564,200
2020-03-05	92.490	92.830	89.930	90.920	80.447	2,171,600
2020-03-04	92.520	94.890	90.960	94.630	83.730	2,420,200
2020-03-03	92.530	94.680	90.000	91.310	80.792	2,430,900
2020-03-02	89.250	92.550	89.210	92.530	81.872	2,408,900
2020-02-28	90.640	91.730	87.560	89.250	78.970	4,238,900
2020-02-27	95.790	96.690	92.650	92.670	81.996	3,850,300
2020-02-26	98.300	99.410	97.470	97.500	86.269	3,382,500
2020-02-25	100.73	101.35	97.530	97.950	86.668	2,389,000
2020-02-24	101.87	102.64	100.12	100.25	88.703	1,539,100
2020-02-21	103.55	103.89	102.96	103.51	91.587	1,015,100
2020-02-20	104.87	105.18	102.16	103.87	91.906	1,216,300
2020-02-19	104.45	105.58	104.22	105.19	93.074	1,875,400
2020-02-18	105.17	105.19	103.58	104.03	92.047	1,934,600
2020-02-14	105.01	105.72	104.63	105.28	93.153	1,249,700

← NewerPage 28 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.