Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	138.42	138.46	137.33	138.21	135.58	2,422,800
2025-10-30	139.05	140.03	137.37	139.06	136.41	2,065,300
2025-10-29	140.26	140.59	138.29	139.19	136.54	1,620,700
2025-10-28	142.21	143.18	141.05	141.09	138.40	1,451,300
2025-10-27	143.61	144.38	142.03	142.98	140.26	1,743,600
2025-10-24	146.07	147.21	143.14	143.36	140.63	1,289,100
2025-10-23	147.43	147.98	145.23	146.37	143.58	1,238,200
2025-10-22	148.80	149.53	147.22	147.38	144.57	1,180,500
2025-10-21	148.14	149.10	147.14	148.53	145.70	1,491,800
2025-10-20	145.53	148.55	145.35	148.16	145.34	1,992,100
2025-10-17	143.77	146.24	143.22	145.25	142.48	1,503,100
2025-10-16	144.23	144.48	142.21	143.38	140.65	1,497,800
2025-10-15	143.97	146.04	143.60	144.51	141.76	1,492,900
2025-10-14	139.65	144.62	139.29	143.98	141.24	2,096,000
2025-10-13	141.07	142.11	139.86	140.47	137.79	2,167,900
2025-10-10	144.39	144.39	141.29	141.62	138.92	2,055,300
2025-10-09	145.36	146.30	142.68	142.69	139.97	1,371,000
2025-10-08	146.37	146.71	145.24	146.03	143.25	1,150,600
2025-10-07	148.34	148.53	144.75	146.72	143.93	1,657,100
2025-10-06	150.09	150.67	148.60	148.78	145.95	1,395,000
2025-10-03	150.99	151.23	149.83	150.69	147.82	1,288,500
2025-10-02	152.29	153.05	150.74	151.35	148.47	1,800,700
2025-10-01	152.59	153.75	151.21	153.19	150.27	1,991,500
2025-09-30	153.62	154.47	151.86	152.00	149.10	1,898,800
2025-09-29	153.51	155.05	152.75	153.94	151.01	1,742,400
2025-09-26	150.73	152.82	150.58	152.70	149.79	1,208,600
2025-09-25	149.31	151.09	149.31	150.41	147.54	1,442,600
2025-09-24	148.84	149.54	146.96	149.45	146.60	2,808,300
2025-09-23	148.41	149.72	147.04	149.44	146.59	1,616,500
2025-09-22	145.62	149.60	145.49	149.27	146.43	1,939,200
2025-09-19	145.32	146.95	145.12	145.66	142.89	3,068,600
2025-09-18	146.63	147.84	144.80	145.26	142.49	1,747,400
2025-09-17	148.34	150.07	147.89	148.26	145.44	2,042,600
2025-09-16	148.90	149.92	147.21	148.01	145.19	2,370,600
2025-09-15	149.80	150.32	148.90	148.90	146.06	2,605,300
2025-09-12	149.00	150.53	148.51	149.49	146.64	1,809,500
2025-09-11	146.70	149.58	146.12	149.14	146.30	2,609,700
2025-09-10	145.42	147.06	144.80	146.02	143.24	1,947,100
2025-09-09	147.61	148.10	145.66	145.78	143.00	1,637,700
2025-09-08	144.00	148.04	143.23	147.99	145.17	2,187,700
2025-09-05	143.74	146.11	143.74	144.58	141.83	1,455,800
2025-09-04	144.66	145.36	142.35	143.67	140.93	1,484,400
2025-09-03	144.72	145.02	143.90	144.55	141.80	1,539,100
2025-09-02	145.27	146.18	144.31	145.44	142.67	1,619,000
2025-08-29	145.41	147.35	145.40	146.97	143.47	1,473,400
2025-08-28	145.13	145.73	143.98	145.47	142.00	1,616,800
2025-08-27	146.96	147.18	144.96	145.33	141.87	1,812,900
2025-08-26	146.92	147.97	145.98	147.03	143.53	1,664,900
2025-08-25	148.19	148.68	146.68	146.89	143.39	1,404,400
2025-08-22	148.60	149.96	147.40	147.87	144.35	1,995,300
2025-08-21	148.68	149.05	147.59	148.01	144.48	1,943,800
2025-08-20	152.98	152.98	147.55	149.34	145.78	2,606,900
2025-08-19	149.30	153.07	149.28	152.01	148.39	1,952,700
2025-08-18	148.19	151.11	147.90	149.34	145.78	2,182,800
2025-08-15	146.84	149.11	146.45	148.18	144.65	2,604,300
2025-08-14	144.49	146.99	143.45	146.77	143.27	1,832,900
2025-08-13	141.83	144.81	141.50	144.79	141.34	1,845,000
2025-08-12	141.60	142.51	140.30	142.09	138.70	1,606,700
2025-08-11	141.50	142.55	140.96	141.27	137.90	1,825,000
2025-08-08	141.83	142.89	140.95	141.28	137.91	2,263,200

← NewerPage 5 of 79 · 4,728 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.