Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	88.800	88.980	88.200	88.460	76.325	1,299,400
2018-09-07	87.670	88.660	87.540	88.400	76.273	1,394,400
2018-09-06	86.680	88.150	86.670	87.920	75.859	2,209,700
2018-09-05	86.830	87.580	86.610	86.730	74.832	2,577,900
2018-09-04	86.740	87.440	86.530	87.020	75.082	1,640,800
2018-08-31	85.700	86.960	85.670	86.890	74.970	2,537,300
2018-08-30	85.880	86.030	85.380	85.700	73.943	1,376,500
2018-08-29	85.490	86.630	85.430	85.990	74.193	1,564,500
2018-08-28	84.570	85.560	84.430	85.370	73.658	1,817,400
2018-08-27	84.460	84.830	84.300	84.490	72.899	1,290,700
2018-08-24	83.650	84.370	83.420	84.140	72.597	1,038,700
2018-08-23	83.660	83.970	83.390	83.520	72.062	1,186,900
2018-08-22	84.380	84.430	83.780	83.810	72.312	1,146,400
2018-08-21	84.170	84.570	83.720	84.330	72.761	1,339,500
2018-08-20	83.850	84.360	83.700	84.110	72.571	1,739,700
2018-08-17	83.980	84.120	83.690	83.810	72.312	1,664,700
2018-08-16	83.120	84.410	83.060	84.200	72.338	1,722,700
2018-08-15	82.830	83.290	82.140	82.870	71.196	1,529,100
2018-08-14	82.660	83.440	82.310	83.090	71.385	1,727,600
2018-08-13	82.970	83.340	82.010	82.380	70.775	1,343,300
2018-08-10	82.290	83.300	82.070	82.940	71.256	1,915,500
2018-08-09	82.120	83.070	82.120	82.730	71.075	1,367,000
2018-08-08	81.350	82.160	81.230	81.920	70.380	1,531,700
2018-08-07	81.570	81.990	80.810	81.330	69.873	2,181,900
2018-08-06	81.880	82.820	81.430	81.590	70.096	1,749,000
2018-08-03	80.900	82.100	80.670	81.860	70.328	2,194,000
2018-08-02	79.000	81.140	78.220	80.630	69.271	2,732,500
2018-08-01	78.950	79.630	78.310	79.470	68.275	2,766,100
2018-07-31	78.850	79.930	78.740	79.290	68.120	2,030,000
2018-07-30	78.940	78.960	78.280	78.740	67.648	1,441,200
2018-07-27	79.460	79.560	78.350	78.910	67.794	1,376,600
2018-07-26	78.670	80.610	78.530	78.950	67.828	2,195,100
2018-07-25	77.680	78.720	77.680	78.670	67.587	1,286,300
2018-07-24	78.990	79.350	77.960	78.250	67.227	1,492,100
2018-07-23	79.300	79.450	78.840	78.950	67.828	1,019,300
2018-07-20	79.080	79.780	78.920	79.310	68.137	1,426,700
2018-07-19	79.200	79.700	79.030	79.330	68.154	1,585,500
2018-07-18	78.960	79.610	78.870	79.490	68.292	1,650,900
2018-07-17	78.680	78.870	78.420	78.720	67.630	770,700
2018-07-16	78.950	79.190	78.500	78.660	67.579	762,600
2018-07-13	78.970	79.230	78.550	79.140	67.991	936,800
2018-07-12	79.390	79.490	78.870	79.120	67.974	1,176,800
2018-07-11	78.650	79.180	78.470	78.790	67.691	1,278,000
2018-07-10	79.240	79.780	78.890	79.310	68.137	1,232,200
2018-07-09	78.520	79.440	78.450	79.170	68.017	1,598,400
2018-07-06	77.930	78.480	77.780	78.270	67.244	1,392,600
2018-07-05	78.110	78.170	77.380	77.740	66.788	1,431,000
2018-07-03	78.220	78.510	77.770	77.840	66.874	968,300
2018-07-02	77.520	78.150	77.090	78.110	67.106	1,599,100
2018-06-29	78.050	78.850	77.730	78.220	67.201	3,246,400
2018-06-28	78.600	79.040	77.430	77.890	66.917	2,165,300
2018-06-27	81.250	82.250	78.790	78.870	67.759	2,873,600
2018-06-26	78.700	80.140	78.500	80.010	68.739	2,490,100
2018-06-25	80.040	80.040	78.430	78.590	67.519	2,040,100
2018-06-22	80.140	80.800	80.010	80.360	69.039	3,678,300
2018-06-21	81.160	81.380	79.630	79.730	68.498	1,960,100
2018-06-20	81.470	81.800	80.760	80.860	69.469	2,627,800
2018-06-19	81.890	81.990	80.870	81.010	69.598	3,039,500
2018-06-18	82.380	82.960	82.010	82.810	71.144	3,128,000
2018-06-15	83.220	83.440	81.590	82.620	70.981	4,893,100

← NewerPage 35 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.