Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	117.55	117.99	116.60	117.31	102.89	832,700
2019-08-21	117.03	117.56	116.20	117.23	102.82	1,065,200
2019-08-20	116.56	117.71	116.09	116.57	102.24	1,028,400
2019-08-19	116.54	116.80	115.34	116.46	102.15	1,061,800
2019-08-16	116.45	116.67	115.11	115.62	101.41	1,400,900
2019-08-15	115.67	116.62	115.35	116.40	101.73	1,369,400
2019-08-14	116.69	116.93	115.51	115.55	100.98	1,413,200
2019-08-13	116.48	117.13	115.34	117.13	102.36	1,502,500
2019-08-12	118.59	118.77	115.60	116.54	101.85	1,327,500
2019-08-09	117.50	119.12	117.19	119.02	104.02	1,656,100
2019-08-08	116.67	118.68	116.67	117.32	102.53	2,373,100
2019-08-07	115.68	116.35	114.68	116.26	101.60	2,003,000
2019-08-06	115.37	116.53	113.64	116.05	101.42	1,643,400
2019-08-05	117.00	117.00	113.74	115.07	100.56	1,897,600
2019-08-02	116.71	117.66	115.84	117.35	102.56	1,764,400
2019-08-01	116.15	119.72	115.74	116.94	102.20	3,406,600
2019-07-31	113.29	113.50	111.87	112.52	98.335	1,686,600
2019-07-30	113.86	113.99	112.71	113.24	98.964	1,139,300
2019-07-29	113.67	114.16	113.04	114.10	99.715	859,400
2019-07-26	113.77	114.37	113.40	114.02	99.646	880,200
2019-07-25	112.55	112.95	112.22	112.89	98.658	882,500
2019-07-24	112.93	113.51	112.17	112.66	98.457	897,500
2019-07-23	113.45	113.52	112.10	112.92	98.684	1,007,100
2019-07-22	112.62	113.59	112.40	113.28	98.999	1,560,900
2019-07-19	113.46	113.59	112.48	112.53	98.343	1,387,700
2019-07-18	112.23	113.37	112.00	113.06	98.807	1,183,400
2019-07-17	111.53	112.10	111.37	111.77	97.679	892,800
2019-07-16	111.81	112.15	111.18	111.54	97.478	920,700
2019-07-15	111.29	112.13	111.21	111.93	97.819	1,164,300
2019-07-12	111.42	111.82	110.53	111.05	97.050	1,457,600
2019-07-11	111.11	111.51	110.58	111.50	97.443	904,400
2019-07-10	110.68	111.02	110.10	110.98	96.989	1,123,400
2019-07-09	109.83	110.67	109.83	110.49	96.561	1,116,500
2019-07-08	110.29	110.47	109.69	110.05	96.176	1,251,000
2019-07-05	110.70	110.85	109.78	110.24	96.342	1,281,000
2019-07-03	111.00	111.32	110.47	110.98	96.989	1,049,200
2019-07-02	109.67	110.99	109.40	110.90	96.919	1,584,100
2019-07-01	110.46	110.60	108.72	109.49	95.687	1,786,700
2019-06-28	110.67	110.79	109.24	110.67	96.718	3,871,200
2019-06-27	110.24	110.68	109.84	110.56	96.622	1,611,100
2019-06-26	110.37	110.49	109.51	110.12	96.237	1,513,200
2019-06-25	110.66	111.29	109.90	110.31	96.403	1,540,700
2019-06-24	110.61	110.71	110.02	110.66	96.709	1,024,000
2019-06-21	110.69	111.06	110.08	110.27	96.368	2,078,400
2019-06-20	109.80	110.69	109.73	110.62	96.674	1,122,600
2019-06-19	108.94	109.75	108.27	109.45	95.652	927,600
2019-06-18	109.87	109.92	108.54	108.71	95.005	1,050,900
2019-06-17	109.93	110.24	109.04	109.16	95.398	825,000
2019-06-14	109.18	110.12	109.10	109.79	95.949	1,088,300
2019-06-13	109.05	109.45	108.56	108.98	95.241	1,173,500
2019-06-12	108.04	109.49	108.00	108.94	95.206	1,646,400
2019-06-11	109.11	109.29	107.25	107.57	94.009	1,801,400
2019-06-10	109.59	109.59	107.94	108.65	94.953	1,159,500
2019-06-07	108.79	109.63	108.56	109.07	95.320	1,318,200
2019-06-06	107.51	108.60	107.47	108.42	94.752	1,598,300
2019-06-05	107.22	107.60	106.39	107.29	93.764	1,356,200
2019-06-04	105.00	107.07	104.69	106.97	93.484	2,501,700
2019-06-03	102.24	104.36	101.83	104.11	90.985	2,070,100
2019-05-31	100.89	102.45	100.74	102.35	89.447	2,614,200
2019-05-30	99.880	101.65	99.880	101.55	88.748	1,464,200

← NewerPage 31 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.