Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	98.630	98.860	97.850	98.280	86.201	2,575,800
2019-11-14	98.250	98.770	97.560	98.110	86.052	2,240,500
2019-11-13	98.710	99.430	98.150	98.380	86.289	1,901,300
2019-11-12	99.230	99.910	97.590	98.340	86.254	2,268,000
2019-11-11	98.860	99.580	98.680	98.830	86.683	2,348,300
2019-11-08	99.520	100.19	98.550	98.900	86.745	2,365,800
2019-11-07	100.10	100.38	98.620	99.660	87.411	2,632,700
2019-11-06	98.150	100.70	97.400	100.09	87.788	4,237,500
2019-11-05	98.600	98.700	96.940	97.930	85.894	2,474,000
2019-11-04	99.500	100.42	98.190	98.450	86.350	3,067,900
2019-11-01	101.93	102.23	99.190	99.650	87.403	2,968,600
2019-10-31	103.03	103.34	100.17	101.71	89.209	3,934,100
2019-10-30	102.49	103.60	97.740	103.34	90.639	9,020,100
2019-10-29	109.79	110.54	109.49	109.72	96.235	2,024,900
2019-10-28	109.69	110.71	109.51	109.51	96.051	2,127,600
2019-10-25	108.83	109.70	108.60	109.10	95.691	985,700
2019-10-24	109.62	109.78	108.73	108.95	95.560	1,391,700
2019-10-23	110.12	110.72	108.09	109.27	95.840	1,849,600
2019-10-22	112.30	112.30	110.07	110.10	96.568	1,783,800
2019-10-21	112.87	113.21	111.31	112.31	98.507	1,228,500
2019-10-18	109.99	112.60	109.58	112.30	98.498	1,952,300
2019-10-17	111.69	112.33	110.25	110.37	96.805	1,209,900
2019-10-16	110.93	111.71	110.50	111.48	97.779	1,284,300
2019-10-15	113.37	113.52	110.55	111.30	97.621	1,740,000
2019-10-14	114.01	114.75	112.71	112.82	98.954	1,040,400
2019-10-11	114.80	115.17	114.03	114.45	100.38	1,760,500
2019-10-10	113.00	114.62	112.93	114.33	100.28	841,200
2019-10-09	113.10	113.87	112.84	113.33	99.401	946,300
2019-10-08	113.42	113.42	111.82	112.59	98.752	1,406,500
2019-10-07	114.45	114.59	113.66	113.69	99.717	991,000
2019-10-04	113.82	114.95	113.71	114.66	100.57	1,359,800
2019-10-03	112.67	114.12	112.23	113.68	99.708	1,327,300
2019-10-02	112.36	112.70	111.44	112.67	98.822	1,445,400
2019-10-01	113.40	113.42	112.33	112.89	99.015	1,042,700
2019-09-30	113.13	113.81	112.72	113.43	99.489	1,247,700
2019-09-27	113.31	113.45	112.20	112.99	99.103	924,700
2019-09-26	111.99	113.82	111.99	112.81	98.945	1,471,400
2019-09-25	112.16	112.27	111.02	111.51	97.805	2,403,900
2019-09-24	114.37	114.51	111.93	112.24	98.445	3,414,400
2019-09-23	112.00	114.51	111.51	113.59	99.629	1,291,100
2019-09-20	114.34	114.87	112.27	112.30	98.498	3,256,300
2019-09-19	114.16	114.74	113.84	114.10	100.08	949,700
2019-09-18	113.37	114.61	113.14	114.58	100.50	1,955,300
2019-09-17	111.02	112.90	110.88	112.80	98.936	2,068,000
2019-09-16	110.48	111.74	110.18	110.54	96.954	1,739,900
2019-09-13	113.17	113.88	110.69	111.36	97.673	2,477,000
2019-09-12	114.94	115.95	113.13	113.27	99.349	1,968,500
2019-09-11	114.93	115.91	113.16	113.80	99.813	1,979,900
2019-09-10	117.11	117.17	113.88	115.27	101.10	1,889,100
2019-09-09	119.59	119.59	117.22	117.81	103.33	1,758,600
2019-09-06	117.99	119.43	117.75	119.21	104.56	1,669,900
2019-09-05	118.58	119.10	117.90	118.16	103.64	1,375,100
2019-09-04	117.63	117.89	116.09	117.89	103.40	1,275,100
2019-09-03	116.80	117.49	116.28	116.71	102.37	1,362,800
2019-08-30	117.90	117.90	116.34	116.78	102.43	1,154,200
2019-08-29	117.57	117.72	116.37	117.31	102.89	1,081,500
2019-08-28	117.08	117.40	116.44	116.96	102.59	879,500
2019-08-27	117.56	118.17	116.67	116.97	102.59	1,380,400
2019-08-26	116.19	117.29	115.97	117.23	102.82	1,130,300
2019-08-23	116.98	117.37	114.91	115.31	101.14	1,800,400

← NewerPage 30 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.