Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	92.200	92.980	90.550	90.680	78.565	2,854,900
2018-12-03	93.240	93.240	91.570	92.070	79.769	3,648,300
2018-11-30	91.860	92.440	91.310	92.220	79.899	4,725,100
2018-11-29	91.720	92.450	91.260	91.860	79.587	2,003,600
2018-11-28	89.680	91.740	89.400	91.730	79.475	1,910,500
2018-11-27	88.330	89.740	88.290	89.470	77.517	1,704,900
2018-11-26	87.750	88.570	87.070	88.310	76.512	1,743,400
2018-11-23	86.490	87.700	86.100	87.190	75.541	853,400
2018-11-21	87.210	87.790	86.870	87.030	75.091	1,751,900
2018-11-20	87.120	87.760	86.120	87.190	75.229	1,871,100
2018-11-19	89.000	89.550	87.660	88.130	76.040	2,565,300
2018-11-16	88.710	89.290	88.390	88.890	76.696	2,420,900
2018-11-15	88.740	89.600	87.840	88.790	76.609	2,791,100
2018-11-14	89.510	89.930	89.110	89.180	76.946	2,552,400
2018-11-13	89.350	89.900	88.820	89.030	76.816	1,514,300
2018-11-12	90.740	91.270	89.330	89.450	77.179	1,332,000
2018-11-09	90.460	91.030	90.080	90.720	78.275	1,821,900
2018-11-08	89.360	90.850	89.020	90.460	78.050	2,465,500
2018-11-07	88.000	89.520	88.000	89.380	77.118	2,727,500
2018-11-06	87.450	88.070	87.330	87.900	75.841	2,998,200
2018-11-05	87.070	87.810	86.720	87.470	75.470	2,475,400
2018-11-02	88.580	88.690	85.810	86.900	74.979	3,007,400
2018-11-01	90.480	90.990	87.640	87.990	75.919	3,116,400
2018-10-31	88.000	91.630	87.280	90.410	78.007	4,798,400
2018-10-30	85.830	86.650	85.420	86.430	74.573	3,708,900
2018-10-29	86.600	87.570	84.530	85.470	73.745	1,957,000
2018-10-26	86.280	86.630	85.280	85.780	74.012	2,118,700
2018-10-25	87.640	87.640	86.100	86.920	74.996	2,166,300
2018-10-24	87.960	88.330	86.930	87.060	75.117	1,948,300
2018-10-23	88.500	89.200	88.060	88.820	76.635	2,724,300
2018-10-22	89.770	90.150	89.050	89.350	77.092	2,265,300
2018-10-19	89.720	90.030	89.270	89.400	77.136	1,460,200
2018-10-18	90.540	90.720	89.510	89.820	77.498	1,986,600
2018-10-17	90.450	91.660	90.200	91.360	78.827	1,335,100
2018-10-16	88.830	90.500	88.770	90.430	78.024	1,516,200
2018-10-15	87.870	89.180	87.870	88.450	76.316	1,180,400
2018-10-12	87.240	88.290	86.780	88.050	75.971	1,747,800
2018-10-11	89.110	89.110	86.960	87.070	75.125	2,250,400
2018-10-10	91.420	91.420	89.120	89.200	76.963	1,756,100
2018-10-09	90.830	92.210	90.770	91.180	78.671	2,162,900
2018-10-08	90.000	90.900	89.900	90.640	78.206	1,198,700
2018-10-05	89.760	90.380	89.760	90.000	77.653	1,371,000
2018-10-04	89.500	89.740	88.830	89.570	77.282	1,561,200
2018-10-03	90.250	90.760	89.720	89.760	77.446	1,123,600
2018-10-02	90.540	90.780	89.860	89.980	77.636	1,504,500
2018-10-01	91.050	91.270	90.380	90.420	78.016	2,007,100
2018-09-28	90.280	91.260	90.070	90.910	78.438	2,074,400
2018-09-27	89.730	90.640	89.500	90.320	77.929	927,900
2018-09-26	90.030	90.820	89.800	89.880	77.550	1,303,600
2018-09-25	89.380	90.240	89.300	89.880	77.550	1,658,500
2018-09-24	89.120	89.640	88.730	89.300	77.049	1,409,800
2018-09-21	89.430	89.850	89.100	89.530	77.248	3,859,500
2018-09-20	88.840	89.350	88.710	88.960	76.756	1,098,300
2018-09-19	88.530	88.870	88.200	88.550	76.402	867,200
2018-09-18	87.500	88.530	87.500	88.290	76.178	1,361,900
2018-09-17	87.830	88.270	87.100	87.690	75.660	1,257,500
2018-09-14	88.590	88.590	87.770	88.140	76.048	1,778,800
2018-09-13	89.000	89.000	88.160	88.490	76.350	1,168,200
2018-09-12	88.030	88.550	87.810	88.330	76.212	1,294,800
2018-09-11	87.570	88.560	87.280	88.230	76.126	1,834,900

← NewerPage 34 of 79 · 4,732 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.