Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	82.500	83.470	82.190	83.090	71.077	1,855,500
2018-03-19	83.280	83.460	81.400	82.140	70.265	2,176,400
2018-03-16	82.920	83.800	82.820	83.500	71.428	2,344,100
2018-03-15	82.370	83.900	82.180	82.880	70.898	2,233,700
2018-03-14	82.490	82.770	82.090	82.270	70.376	1,692,500
2018-03-13	82.840	83.220	82.130	82.350	70.444	1,890,400
2018-03-12	83.290	83.930	82.310	82.410	70.496	2,666,800
2018-03-09	82.590	83.280	82.260	82.950	70.958	1,897,700
2018-03-08	81.710	82.540	81.630	82.420	70.504	2,377,400
2018-03-07	80.720	81.560	80.440	81.410	69.640	1,855,800
2018-03-06	81.090	81.640	80.650	81.380	69.615	1,968,700
2018-03-05	79.950	80.860	79.720	80.630	68.973	1,896,100
2018-03-02	78.630	80.730	78.100	80.290	68.682	2,776,700
2018-03-01	80.980	81.720	79.240	79.700	68.177	2,674,000
2018-02-28	80.700	82.690	80.620	81.380	69.615	3,629,400
2018-02-27	80.600	81.010	80.180	80.180	68.588	2,315,800
2018-02-26	80.020	80.780	79.910	80.570	68.922	1,790,000
2018-02-23	78.660	79.850	78.560	79.800	68.263	2,329,600
2018-02-22	77.900	78.830	77.900	78.320	66.997	1,881,100
2018-02-21	77.900	79.090	77.800	77.810	66.561	2,209,900
2018-02-20	78.070	78.740	77.370	78.080	66.792	2,553,700
2018-02-16	78.740	79.000	78.220	78.250	66.937	2,688,300
2018-02-15	78.240	79.290	77.890	78.970	67.553	2,901,900
2018-02-14	77.140	78.680	76.320	77.880	66.621	3,108,000
2018-02-13	77.440	77.970	77.130	77.770	66.526	1,512,700
2018-02-12	79.250	80.350	77.420	78.070	66.475	3,023,800
2018-02-09	77.290	80.090	76.430	79.310	67.531	5,100,400
2018-02-08	78.010	81.110	75.880	76.300	64.968	4,632,800
2018-02-07	80.070	81.940	80.000	80.130	68.229	3,561,100
2018-02-06	78.350	80.830	76.350	80.580	68.612	3,050,100
2018-02-05	82.070	82.950	79.490	79.800	67.948	2,870,300
2018-02-02	83.900	84.590	82.440	82.630	70.358	3,161,400
2018-02-01	84.240	84.470	83.450	83.980	71.507	1,685,300
2018-01-31	84.620	85.050	84.250	84.590	72.027	2,132,100
2018-01-30	85.000	85.480	84.370	84.590	72.027	1,779,600
2018-01-29	86.090	86.930	85.930	86.480	73.636	2,303,300
2018-01-26	85.680	86.240	85.210	86.200	73.398	1,332,600
2018-01-25	85.320	85.820	84.620	85.660	72.938	929,800
2018-01-24	85.970	86.100	84.950	85.240	72.580	1,192,900
2018-01-23	84.720	86.340	84.660	85.840	73.091	2,010,100
2018-01-22	83.810	84.920	83.670	84.910	72.299	1,469,300
2018-01-19	83.430	83.910	83.340	83.810	71.363	1,677,700
2018-01-18	83.180	83.430	82.930	83.100	70.758	1,015,200
2018-01-17	83.320	83.520	82.760	83.090	70.750	1,678,500
2018-01-16	84.070	84.340	82.640	82.930	70.613	1,391,200
2018-01-12	82.760	83.760	82.450	83.620	71.201	1,377,300
2018-01-11	82.580	83.010	81.940	82.490	70.239	1,352,700
2018-01-10	82.850	82.850	82.210	82.550	70.290	887,100
2018-01-09	83.070	83.160	82.270	82.760	70.469	1,701,000
2018-01-08	82.720	83.060	82.120	82.980	70.656	1,599,400
2018-01-05	82.590	83.010	82.360	82.840	70.537	1,927,100
2018-01-04	81.750	82.590	81.530	82.360	70.128	1,971,200
2018-01-03	81.230	81.820	81.130	81.530	69.421	2,554,900
2018-01-02	82.150	82.460	81.480	81.600	69.481	1,747,800
2017-12-29	82.640	82.710	81.590	81.610	69.489	1,347,600
2017-12-28	82.690	82.690	82.020	82.670	70.392	673,300
2017-12-27	82.340	82.560	81.700	82.400	70.162	1,051,900
2017-12-26	82.390	82.440	81.970	82.190	69.983	666,600
2017-12-22	82.780	82.780	82.000	82.400	70.162	919,900
2017-12-21	82.050	82.880	82.010	82.500	70.247	1,662,100

← NewerPage 37 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.