Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	154.71	156.68	153.36	155.50	153.26	2,654,900
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

← NewerPage 4 of 21 · 1,256 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.