Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 159.00 | 159.15 | 154.66 | 155.17 | 153.64 | 2,854,500 |
| 2026-04-24 | 160.00 | 160.61 | 158.82 | 160.28 | 158.70 | 1,199,200 |
| 2026-04-23 | 160.05 | 161.67 | 159.70 | 160.73 | 159.14 | 1,120,200 |
| 2026-04-22 | 160.68 | 161.70 | 158.80 | 159.06 | 157.49 | 1,797,300 |
| 2026-04-21 | 161.64 | 162.45 | 159.47 | 160.34 | 158.76 | 1,444,800 |
| 2026-04-20 | 163.67 | 164.16 | 161.47 | 161.82 | 160.22 | 1,459,000 |
| 2026-04-17 | 159.69 | 163.32 | 159.69 | 162.79 | 161.18 | 1,283,400 |
| 2026-04-16 | 161.48 | 162.61 | 158.37 | 159.52 | 157.95 | 1,615,400 |
| 2026-04-15 | 161.05 | 162.15 | 160.58 | 161.94 | 160.34 | 1,258,600 |
| 2026-04-14 | 160.74 | 162.37 | 160.21 | 161.57 | 159.98 | 1,269,600 |
| 2026-04-13 | 161.77 | 161.77 | 159.49 | 161.43 | 159.84 | 1,002,000 |
| 2026-04-10 | 160.69 | 161.80 | 159.76 | 161.76 | 160.16 | 1,458,400 |
| 2026-04-09 | 159.48 | 161.53 | 159.48 | 160.79 | 159.20 | 1,184,400 |
| 2026-04-08 | 158.00 | 161.14 | 157.79 | 160.43 | 158.85 | 1,213,500 |
| 2026-04-07 | 157.39 | 158.15 | 156.49 | 156.93 | 155.38 | 1,571,400 |
| 2026-04-06 | 155.01 | 157.94 | 154.96 | 157.36 | 155.81 | 1,049,900 |
| 2026-04-02 | 152.50 | 156.34 | 151.91 | 156.09 | 154.55 | 1,042,000 |
| 2026-04-01 | 157.19 | 157.19 | 152.61 | 153.70 | 152.18 | 1,363,700 |
| 2026-03-31 | 156.02 | 156.99 | 152.59 | 155.48 | 153.95 | 1,699,400 |
| 2026-03-30 | 155.19 | 156.31 | 152.90 | 154.59 | 153.07 | 1,268,500 |
| 2026-03-27 | 156.28 | 157.40 | 153.13 | 153.96 | 152.44 | 1,701,600 |
| 2026-03-26 | 158.86 | 159.65 | 156.10 | 156.14 | 154.60 | 2,034,000 |
| 2026-03-25 | 160.16 | 161.76 | 158.33 | 159.16 | 157.59 | 1,426,900 |
| 2026-03-24 | 157.56 | 159.92 | 157.11 | 159.43 | 157.86 | 1,319,500 |
| 2026-03-23 | 159.72 | 160.09 | 157.38 | 158.54 | 156.98 | 1,771,600 |
| 2026-03-20 | 156.57 | 157.91 | 155.49 | 156.41 | 154.87 | 3,559,600 |
| 2026-03-19 | 157.91 | 159.26 | 156.25 | 156.25 | 154.71 | 1,832,100 |
| 2026-03-18 | 162.00 | 162.30 | 158.96 | 159.10 | 157.53 | 1,713,100 |
| 2026-03-17 | 162.76 | 165.27 | 161.98 | 163.69 | 162.08 | 2,079,200 |
| 2026-03-16 | 161.60 | 163.70 | 161.06 | 161.78 | 160.18 | 2,624,900 |
| 2026-03-13 | 159.72 | 161.32 | 158.80 | 160.40 | 158.82 | 1,119,600 |
| 2026-03-12 | 155.42 | 159.55 | 155.00 | 158.46 | 156.90 | 1,781,000 |
| 2026-03-11 | 158.77 | 159.00 | 155.43 | 156.60 | 155.06 | 1,491,000 |
| 2026-03-10 | 158.59 | 161.11 | 157.09 | 159.20 | 157.63 | 1,533,500 |
| 2026-03-09 | 158.87 | 160.06 | 156.60 | 159.85 | 158.27 | 1,506,200 |
| 2026-03-06 | 157.57 | 160.27 | 156.00 | 160.00 | 158.42 | 1,445,700 |
| 2026-03-05 | 157.50 | 158.62 | 156.75 | 158.62 | 157.06 | 2,010,100 |
| 2026-03-04 | 160.07 | 160.25 | 158.30 | 158.99 | 157.42 | 1,580,900 |
| 2026-03-03 | 161.16 | 161.65 | 158.53 | 160.48 | 158.90 | 2,110,300 |
| 2026-03-02 | 167.23 | 167.23 | 162.29 | 162.92 | 161.31 | 1,681,000 |
| 2026-02-27 | 165.70 | 169.25 | 164.56 | 168.16 | 166.50 | 1,902,300 |
| 2026-02-26 | 166.40 | 166.82 | 164.73 | 165.71 | 164.08 | 1,610,900 |
| 2026-02-25 | 166.02 | 167.60 | 164.15 | 165.23 | 163.60 | 2,499,700 |
| 2026-02-24 | 167.00 | 169.39 | 165.33 | 165.95 | 164.31 | 1,713,600 |
| 2026-02-23 | 163.44 | 166.98 | 163.44 | 166.45 | 164.81 | 2,544,800 |
| 2026-02-20 | 163.00 | 163.53 | 161.91 | 163.33 | 161.72 | 1,893,900 |
| 2026-02-19 | 162.91 | 163.62 | 162.24 | 163.48 | 161.13 | 1,288,300 |
| 2026-02-18 | 161.02 | 164.40 | 160.68 | 162.91 | 160.56 | 1,723,300 |
| 2026-02-17 | 161.16 | 162.03 | 159.45 | 161.19 | 158.87 | 1,678,800 |
| 2026-02-13 | 164.05 | 165.32 | 160.09 | 160.57 | 158.26 | 2,237,200 |
| 2026-02-12 | 160.22 | 163.78 | 159.87 | 163.28 | 160.93 | 2,000,700 |
| 2026-02-11 | 158.40 | 160.61 | 157.24 | 159.06 | 156.77 | 1,464,600 |
| 2026-02-10 | 158.14 | 159.72 | 158.14 | 158.85 | 156.56 | 1,376,900 |
| 2026-02-09 | 161.77 | 162.32 | 157.83 | 158.90 | 156.61 | 2,068,300 |
| 2026-02-06 | 160.32 | 163.04 | 160.32 | 162.93 | 160.58 | 1,437,500 |
| 2026-02-05 | 160.76 | 163.60 | 159.07 | 161.09 | 158.77 | 2,318,200 |
| 2026-02-04 | 158.21 | 160.35 | 155.71 | 159.57 | 157.27 | 4,062,600 |
| 2026-02-03 | 155.45 | 159.30 | 155.01 | 158.74 | 156.45 | 3,612,600 |
| 2026-02-02 | 155.94 | 158.14 | 154.32 | 156.17 | 153.92 | 3,191,300 |
| 2026-01-30 | 154.71 | 156.68 | 153.36 | 155.50 | 153.26 | 2,654,900 |
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.