Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 154.72 | 157.38 | 153.42 | 155.48 | 153.24 | 2,230,800 |
| 2026-01-28 | 154.45 | 155.20 | 153.28 | 153.88 | 151.66 | 1,702,700 |
| 2026-01-27 | 152.27 | 154.56 | 152.02 | 154.01 | 151.79 | 2,025,500 |
| 2026-01-26 | 153.17 | 154.89 | 151.60 | 152.82 | 150.62 | 2,138,800 |
| 2026-01-23 | 153.32 | 153.96 | 152.44 | 152.97 | 150.77 | 1,781,500 |
| 2026-01-22 | 154.43 | 155.25 | 153.02 | 153.53 | 151.32 | 2,048,500 |
| 2026-01-21 | 153.98 | 155.92 | 153.33 | 154.41 | 152.19 | 2,504,100 |
| 2026-01-20 | 159.57 | 159.66 | 153.07 | 153.20 | 150.99 | 3,124,200 |
| 2026-01-16 | 160.36 | 160.97 | 158.89 | 160.26 | 157.95 | 2,517,600 |
| 2026-01-15 | 157.15 | 161.06 | 156.94 | 161.05 | 158.73 | 2,128,200 |
| 2026-01-14 | 156.84 | 157.86 | 155.74 | 157.13 | 154.87 | 1,532,300 |
| 2026-01-13 | 156.28 | 157.58 | 155.33 | 156.36 | 154.11 | 1,412,400 |
| 2026-01-12 | 155.58 | 157.11 | 154.67 | 156.92 | 154.66 | 1,500,700 |
| 2026-01-09 | 153.86 | 155.90 | 152.53 | 155.52 | 153.28 | 1,765,900 |
| 2026-01-08 | 150.19 | 153.63 | 149.89 | 153.48 | 151.27 | 1,761,000 |
| 2026-01-07 | 150.89 | 152.09 | 150.34 | 150.49 | 148.32 | 1,500,900 |
| 2026-01-06 | 149.87 | 152.35 | 149.48 | 151.41 | 149.23 | 1,399,700 |
| 2026-01-05 | 149.51 | 152.22 | 148.24 | 150.29 | 148.13 | 2,593,800 |
| 2026-01-02 | 151.54 | 152.16 | 149.65 | 150.49 | 148.32 | 2,241,800 |
| 2025-12-31 | 151.75 | 152.35 | 151.11 | 151.28 | 149.10 | 1,102,500 |
| 2025-12-30 | 151.68 | 152.66 | 151.45 | 152.18 | 149.99 | 1,158,600 |
| 2025-12-29 | 152.87 | 153.18 | 152.06 | 152.27 | 150.08 | 1,963,000 |
| 2025-12-26 | 154.20 | 154.47 | 152.76 | 153.24 | 151.03 | 1,086,400 |
| 2025-12-24 | 154.39 | 155.00 | 154.08 | 154.32 | 152.10 | 878,600 |
| 2025-12-23 | 154.82 | 155.49 | 154.15 | 154.53 | 152.30 | 1,660,200 |
| 2025-12-22 | 153.74 | 156.44 | 153.30 | 155.27 | 153.03 | 2,641,400 |
| 2025-12-19 | 154.84 | 155.93 | 153.40 | 153.75 | 151.54 | 3,119,900 |
| 2025-12-18 | 152.71 | 154.98 | 152.71 | 154.70 | 152.47 | 2,258,100 |
| 2025-12-17 | 150.67 | 154.07 | 150.67 | 153.14 | 150.93 | 2,488,800 |
| 2025-12-16 | 153.82 | 153.95 | 150.91 | 151.03 | 148.85 | 2,517,900 |
| 2025-12-15 | 151.00 | 157.78 | 151.00 | 153.82 | 151.60 | 3,132,300 |
| 2025-12-12 | 148.90 | 151.17 | 148.57 | 151.06 | 148.88 | 1,894,500 |
| 2025-12-11 | 148.00 | 151.00 | 145.98 | 148.12 | 145.99 | 2,560,700 |
| 2025-12-10 | 142.90 | 144.60 | 141.87 | 143.89 | 141.82 | 2,506,500 |
| 2025-12-09 | 142.35 | 143.65 | 142.35 | 143.04 | 140.98 | 1,582,800 |
| 2025-12-08 | 144.78 | 144.92 | 142.27 | 142.53 | 140.48 | 1,822,600 |
| 2025-12-05 | 145.89 | 146.96 | 144.91 | 144.96 | 142.87 | 2,503,200 |
| 2025-12-04 | 147.61 | 149.14 | 145.50 | 145.86 | 143.76 | 2,356,700 |
| 2025-12-03 | 147.68 | 149.64 | 147.60 | 148.52 | 146.38 | 2,259,700 |
| 2025-12-02 | 150.89 | 151.00 | 146.94 | 147.62 | 145.49 | 1,781,300 |
| 2025-12-01 | 153.17 | 153.43 | 150.10 | 150.64 | 147.77 | 3,536,400 |
| 2025-11-28 | 153.06 | 154.51 | 153.06 | 153.21 | 150.29 | 923,300 |
| 2025-11-26 | 154.00 | 155.23 | 153.80 | 153.80 | 150.87 | 1,833,300 |
| 2025-11-25 | 152.00 | 154.08 | 151.12 | 154.00 | 151.07 | 2,409,600 |
| 2025-11-24 | 153.11 | 153.25 | 150.58 | 151.08 | 148.20 | 3,656,900 |
| 2025-11-21 | 149.87 | 153.39 | 149.87 | 152.98 | 150.07 | 2,468,300 |
| 2025-11-20 | 148.64 | 150.68 | 148.04 | 149.21 | 146.37 | 1,370,700 |
| 2025-11-19 | 148.89 | 149.72 | 147.82 | 148.32 | 145.49 | 1,168,400 |
| 2025-11-18 | 148.23 | 149.58 | 147.94 | 148.82 | 145.99 | 1,758,300 |
| 2025-11-17 | 149.00 | 149.75 | 148.00 | 148.03 | 145.21 | 2,783,800 |
| 2025-11-14 | 149.95 | 150.68 | 148.64 | 149.02 | 146.18 | 1,955,000 |
| 2025-11-13 | 150.35 | 150.65 | 149.03 | 149.73 | 146.88 | 1,877,000 |
| 2025-11-12 | 150.31 | 151.10 | 148.62 | 149.37 | 146.52 | 2,159,000 |
| 2025-11-11 | 149.08 | 150.93 | 148.81 | 150.75 | 147.88 | 1,609,800 |
| 2025-11-10 | 148.16 | 149.25 | 147.32 | 148.26 | 145.44 | 2,142,100 |
| 2025-11-07 | 148.37 | 149.41 | 147.72 | 149.12 | 146.28 | 2,415,500 |
| 2025-11-06 | 148.81 | 150.18 | 146.40 | 147.61 | 144.80 | 2,713,100 |
| 2025-11-05 | 154.27 | 154.27 | 147.65 | 149.39 | 146.54 | 3,277,200 |
| 2025-11-04 | 146.23 | 149.92 | 143.14 | 149.55 | 146.70 | 5,598,300 |
| 2025-11-03 | 138.21 | 140.44 | 137.50 | 139.38 | 136.72 | 3,632,400 |
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.