Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	95.800	95.800	94.760	95.140	82.799	2,291,400
2019-03-01	95.000	95.540	94.950	95.370	82.999	1,589,700
2019-02-28	93.060	94.820	92.950	94.500	82.242	2,359,300
2019-02-27	93.160	93.450	92.500	93.110	81.032	1,342,400
2019-02-26	93.370	93.980	93.000	93.360	81.250	1,660,800
2019-02-25	95.700	95.700	93.180	93.500	81.372	2,204,500
2019-02-22	95.000	95.400	94.490	95.390	83.016	1,932,100
2019-02-21	94.530	95.080	94.130	94.880	82.573	1,364,400
2019-02-20	94.670	95.200	94.360	94.720	82.433	2,322,300
2019-02-19	94.250	94.790	94.100	94.520	82.259	1,999,800
2019-02-15	94.750	95.000	93.850	94.120	81.911	2,862,200
2019-02-14	92.930	94.220	92.020	93.850	81.676	1,527,100
2019-02-13	94.030	94.230	92.810	93.330	81.224	1,724,200
2019-02-12	94.080	94.080	93.070	94.050	81.485	2,086,800
2019-02-11	94.430	95.050	93.130	93.260	80.800	2,468,900
2019-02-08	94.000	94.670	92.980	94.490	81.866	1,961,300
2019-02-07	89.500	94.760	88.520	94.610	81.970	2,653,900
2019-02-06	94.550	94.650	93.860	94.590	81.953	1,743,300
2019-02-05	94.590	95.160	94.160	94.440	81.823	1,888,200
2019-02-04	94.190	94.830	94.100	94.650	82.005	1,671,500
2019-02-01	94.490	95.450	93.820	94.130	81.554	1,496,600
2019-01-31	93.250	94.300	92.500	93.980	81.424	2,682,500
2019-01-30	93.060	93.970	92.690	93.450	80.965	1,554,200
2019-01-29	93.060	93.770	92.120	92.670	80.289	1,292,600
2019-01-28	92.720	92.850	91.660	92.590	80.220	1,075,300
2019-01-25	93.630	93.840	92.550	92.710	80.324	1,501,900
2019-01-24	92.900	93.230	92.440	92.910	80.497	1,983,200
2019-01-23	92.720	93.540	91.980	92.780	80.384	1,551,700
2019-01-22	92.190	93.250	91.510	92.050	79.752	1,947,100
2019-01-18	91.370	92.740	91.210	92.360	80.021	2,041,800
2019-01-17	89.310	91.050	89.310	90.700	78.582	2,031,700
2019-01-16	90.250	90.690	89.650	89.830	77.829	1,457,200
2019-01-15	90.190	90.540	89.660	90.390	78.314	1,532,600
2019-01-14	90.010	90.490	89.810	90.000	77.976	1,409,200
2019-01-11	89.240	90.950	89.010	90.940	78.790	2,346,600
2019-01-10	90.590	92.660	90.350	91.790	79.527	2,726,100
2019-01-09	91.610	91.770	90.610	91.140	78.964	2,279,700
2019-01-08	91.670	91.940	89.960	91.180	78.998	2,604,700
2019-01-07	91.400	92.220	91.120	91.360	79.154	2,561,100
2019-01-04	90.190	92.340	90.040	91.460	79.241	2,142,700
2019-01-03	91.000	91.000	88.790	89.140	77.231	2,680,300
2019-01-02	91.090	91.540	90.350	91.440	79.223	1,743,400
2018-12-31	91.790	92.060	91.290	91.920	79.639	1,657,000
2018-12-28	91.580	92.470	91.050	91.610	79.371	1,699,500
2018-12-27	89.140	90.990	88.710	90.960	78.808	2,081,600
2018-12-26	87.390	90.010	86.900	89.990	77.967	2,030,200
2018-12-24	87.810	88.160	86.420	87.020	75.394	1,806,000
2018-12-21	87.690	89.250	87.520	88.140	76.364	5,364,600
2018-12-20	89.600	89.860	86.400	87.120	75.481	4,348,500
2018-12-19	90.470	92.350	89.530	90.120	78.080	2,563,300
2018-12-18	90.330	90.620	89.420	90.100	78.062	1,819,600
2018-12-17	91.220	91.400	89.280	89.710	77.725	3,099,100
2018-12-14	92.660	92.660	91.070	91.700	79.449	2,109,800
2018-12-13	90.900	94.130	90.740	93.460	80.974	3,330,000
2018-12-12	89.880	91.300	89.640	90.460	78.374	2,441,000
2018-12-11	91.140	91.180	89.070	89.810	77.811	2,148,900
2018-12-10	90.280	90.620	88.830	90.260	78.201	2,303,000
2018-12-07	91.500	92.130	90.200	90.430	78.348	2,995,300
2018-12-06	89.810	92.000	89.590	91.500	79.275	3,714,900
2018-12-04	92.200	92.980	90.550	90.680	78.565	2,854,900

← NewerPage 33 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.