Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	99.590	99.740	98.950	99.650	87.087	998,400
2019-05-28	101.18	101.81	99.410	99.800	87.218	3,708,100
2019-05-24	101.81	102.12	100.92	100.99	88.258	1,010,800
2019-05-23	101.28	101.58	100.63	101.39	88.608	1,135,000
2019-05-22	101.74	101.93	101.28	101.46	88.669	1,181,400
2019-05-21	101.20	102.15	101.03	101.78	88.949	2,142,500
2019-05-20	101.12	101.36	100.61	100.69	87.996	1,344,300
2019-05-17	100.36	101.47	100.15	101.30	88.529	1,374,600
2019-05-16	101.02	101.65	100.52	100.87	88.153	1,855,400
2019-05-15	100.25	100.88	100.02	100.36	87.708	1,076,800
2019-05-14	100.43	101.36	100.41	100.68	87.620	1,363,300
2019-05-13	100.38	100.78	99.420	100.41	87.385	1,286,000
2019-05-10	100.48	101.84	100.23	101.43	88.273	1,582,300
2019-05-09	99.980	100.81	99.420	100.74	87.672	1,296,500
2019-05-08	101.17	101.35	100.48	100.49	87.455	2,097,400
2019-05-07	101.67	102.28	100.53	101.47	88.308	1,668,900
2019-05-06	101.56	102.61	101.55	102.41	89.126	1,031,800
2019-05-03	102.08	103.48	102.04	102.72	89.396	1,719,300
2019-05-02	101.57	102.60	101.23	101.74	88.543	1,827,400
2019-05-01	101.50	102.75	100.68	101.94	88.717	2,178,500
2019-04-30	103.89	104.47	103.45	104.39	90.849	2,181,300
2019-04-29	104.15	104.15	103.20	103.80	90.336	1,473,400
2019-04-26	103.88	104.44	103.47	104.09	90.588	1,368,300
2019-04-25	103.09	103.69	102.51	103.45	90.031	1,059,200
2019-04-24	103.26	104.04	103.10	103.34	89.935	1,304,600
2019-04-23	103.11	104.19	102.73	102.92	89.570	1,474,000
2019-04-22	103.00	103.36	102.73	103.18	89.796	833,200
2019-04-18	101.70	103.43	101.61	103.32	89.918	1,261,600
2019-04-17	101.88	102.12	101.33	101.50	88.334	920,400
2019-04-16	102.00	102.08	101.13	101.63	88.447	863,500
2019-04-15	101.38	102.16	101.22	101.64	88.456	1,234,000
2019-04-12	101.00	101.60	100.90	101.40	88.247	1,193,100
2019-04-11	99.810	100.81	99.730	100.77	87.699	1,169,800
2019-04-10	99.890	100.46	99.520	100.04	87.063	1,187,700
2019-04-09	99.140	99.520	98.990	99.480	86.576	993,000
2019-04-08	99.760	99.900	99.000	99.590	86.672	1,340,000
2019-04-05	100.32	100.58	99.850	99.960	86.994	1,600,100
2019-04-04	100.58	100.77	99.940	100.45	87.420	860,700
2019-04-03	100.49	100.69	99.860	100.54	87.498	1,060,200
2019-04-02	100.70	100.70	99.490	100.18	87.185	959,600
2019-04-01	100.43	100.76	99.820	100.58	87.533	1,195,200
2019-03-29	99.700	100.10	99.180	99.810	86.863	2,356,600
2019-03-28	99.020	99.360	98.560	99.140	86.280	1,587,500
2019-03-27	98.560	99.410	98.560	98.980	86.141	1,524,600
2019-03-26	99.120	99.150	98.210	98.750	85.941	1,361,100
2019-03-25	99.220	99.510	98.770	98.970	86.132	1,289,700
2019-03-22	99.160	99.700	98.740	98.970	86.132	1,033,400
2019-03-21	98.320	99.280	98.190	99.190	86.324	1,014,100
2019-03-20	98.240	99.000	97.960	98.570	85.784	2,928,800
2019-03-19	99.540	100.01	98.640	99.240	86.367	2,175,500
2019-03-18	100.90	101.39	99.910	100.24	87.237	1,615,200
2019-03-15	99.090	100.93	98.730	100.90	87.812	3,947,900
2019-03-14	98.300	98.990	98.050	98.980	86.141	1,319,800
2019-03-13	98.320	98.960	98.170	98.640	85.845	2,010,600
2019-03-12	98.040	98.080	97.210	97.980	85.271	1,873,200
2019-03-11	96.840	97.820	96.750	97.790	85.105	1,466,500
2019-03-08	95.900	96.690	95.610	96.670	84.130	1,791,400
2019-03-07	96.450	96.560	95.890	96.540	84.017	1,901,600
2019-03-06	96.080	96.950	96.010	96.600	84.070	1,937,800
2019-03-05	95.310	95.950	94.830	95.930	83.486	1,692,800

← NewerPage 32 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.