Yum Brands Inc historical data

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

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

← NewerPage 3 of 21 · 1,255 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.