Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	104.64	105.66	104.36	105.03	92.932	1,135,100
2020-02-12	104.56	105.60	103.80	105.34	92.791	1,784,200
2020-02-11	103.13	104.31	102.84	104.05	91.654	2,234,400
2020-02-10	102.31	103.22	102.05	102.87	90.615	1,667,800
2020-02-07	101.76	102.62	100.75	102.04	89.884	2,396,800
2020-02-06	102.00	104.09	101.11	103.74	91.381	3,271,600
2020-02-05	107.42	107.62	105.73	106.78	94.059	1,814,400
2020-02-04	106.77	106.84	105.86	106.71	93.997	1,595,500
2020-02-03	105.81	106.85	105.25	106.41	93.733	1,671,000
2020-01-31	106.58	106.82	105.35	105.77	93.169	2,117,400
2020-01-30	105.47	106.65	104.77	106.60	93.900	1,480,000
2020-01-29	104.90	106.81	104.72	106.63	93.927	1,401,800
2020-01-28	104.74	105.09	104.32	104.82	92.333	1,672,500
2020-01-27	103.62	104.77	102.63	104.39	91.954	1,833,500
2020-01-24	106.09	106.20	104.11	104.98	92.473	2,268,800
2020-01-23	105.81	106.08	105.12	105.98	93.354	2,128,600
2020-01-22	106.01	107.00	105.92	106.49	93.804	2,020,800
2020-01-21	104.68	105.63	104.51	105.60	93.020	3,494,300
2020-01-17	103.24	105.61	103.17	105.40	92.843	4,060,400
2020-01-16	101.55	102.31	101.33	102.16	89.989	1,191,800
2020-01-15	100.86	101.79	100.75	101.24	89.179	1,607,100
2020-01-14	100.19	100.97	99.910	100.72	88.721	2,024,400
2020-01-13	101.74	102.06	100.28	100.34	88.386	1,569,700
2020-01-10	102.73	102.89	101.54	101.69	89.575	1,462,400
2020-01-09	102.57	104.02	102.40	102.96	90.694	1,790,100
2020-01-08	100.47	102.98	100.34	102.15	89.981	1,521,500
2020-01-07	101.75	102.24	101.54	101.97	89.822	1,388,600
2020-01-06	101.43	101.80	101.06	101.79	89.663	1,454,100
2020-01-03	101.42	102.01	100.36	101.85	89.716	1,145,500
2020-01-02	100.90	102.19	100.81	102.17	89.998	1,369,900
2019-12-31	100.67	101.17	100.23	100.73	88.730	1,271,000
2019-12-30	101.64	101.64	100.45	100.64	88.650	1,185,800
2019-12-27	101.84	102.20	101.61	101.90	89.760	1,130,500
2019-12-26	100.61	101.82	100.35	101.79	89.663	1,176,900
2019-12-24	99.740	100.46	99.530	100.33	88.377	656,400
2019-12-23	100.87	100.89	99.780	99.810	87.919	1,205,600
2019-12-20	100.40	101.04	99.890	100.59	88.606	2,420,200
2019-12-19	98.590	100.11	98.470	99.820	87.928	1,808,100
2019-12-18	99.480	99.720	98.030	98.740	86.977	2,657,400
2019-12-17	99.330	100.62	98.670	99.620	87.752	2,298,700
2019-12-16	100.43	101.26	100.06	100.89	88.871	1,486,000
2019-12-13	99.530	100.17	98.900	100.11	88.184	1,199,200
2019-12-12	99.450	100.29	99.030	99.830	87.937	1,518,900
2019-12-11	99.660	99.910	98.980	99.440	87.593	1,675,700
2019-12-10	99.260	99.420	98.670	99.240	87.417	1,775,100
2019-12-09	98.680	99.280	98.530	98.980	87.188	1,796,700
2019-12-06	99.210	99.590	98.600	98.770	87.003	1,951,300
2019-12-05	99.240	99.460	98.280	98.520	86.783	2,184,600
2019-12-04	99.250	99.660	98.790	99.200	87.382	1,606,200
2019-12-03	100.44	100.87	99.180	99.450	87.602	1,914,500
2019-12-02	100.71	100.95	99.950	100.56	88.580	1,412,900
2019-11-29	100.87	101.19	100.14	100.67	88.677	980,600
2019-11-27	99.780	101.06	99.570	100.64	88.650	2,316,300
2019-11-26	98.060	99.770	97.980	99.750	87.867	4,723,400
2019-11-25	97.490	98.220	97.470	98.010	86.334	2,056,000
2019-11-22	98.320	98.740	97.350	97.620	85.990	1,543,900
2019-11-21	98.500	99.150	97.850	97.900	86.237	2,430,700
2019-11-20	98.000	99.010	97.690	98.120	86.431	2,234,000
2019-11-19	98.330	98.530	97.540	98.080	86.026	2,307,900
2019-11-18	98.640	99.030	97.910	98.280	86.201	2,485,900

← NewerPage 29 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.