Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	142.05	143.32	141.01	142.56	139.16	2,066,800
2025-08-06	139.74	142.36	139.06	141.34	137.97	2,685,300
2025-08-05	144.50	147.00	139.31	139.50	136.17	5,141,600
2025-08-04	145.08	147.76	144.67	147.00	143.50	3,349,900
2025-08-01	145.67	146.06	144.22	145.36	141.89	1,930,700
2025-07-31	145.98	147.37	144.11	144.15	140.71	2,653,500
2025-07-30	145.56	147.32	145.16	146.99	143.49	1,643,800
2025-07-29	144.51	145.23	143.49	145.18	141.72	2,472,600
2025-07-28	145.84	146.59	144.26	144.29	140.85	1,658,200
2025-07-25	145.89	147.07	145.09	146.70	143.20	1,152,500
2025-07-24	146.37	148.19	145.83	145.83	142.35	1,489,200
2025-07-23	148.66	149.00	147.00	147.79	144.27	1,186,800
2025-07-22	145.56	148.53	145.56	148.53	144.99	1,451,000
2025-07-21	150.02	150.05	144.89	145.51	142.04	2,512,000
2025-07-18	148.33	149.60	147.93	148.96	145.41	1,597,300
2025-07-17	146.10	148.46	145.78	148.08	144.55	1,427,800
2025-07-16	145.02	146.63	145.02	146.14	142.66	1,333,000
2025-07-15	146.60	147.67	144.99	145.00	141.54	1,883,400
2025-07-14	150.46	150.94	147.17	147.17	143.66	1,908,400
2025-07-11	151.38	151.86	148.51	149.79	146.22	1,758,000
2025-07-10	151.05	153.22	150.58	152.35	148.72	1,250,100
2025-07-09	150.47	151.18	149.97	150.85	147.25	1,428,900
2025-07-08	149.73	150.74	148.37	150.53	146.94	1,677,400
2025-07-07	150.33	150.97	149.33	150.36	146.78	1,780,000
2025-07-03	150.07	150.18	148.74	150.00	146.42	1,284,300
2025-07-02	149.71	151.16	148.86	150.18	146.60	2,292,700
2025-07-01	148.28	150.80	148.10	150.37	146.79	1,726,600
2025-06-30	147.86	148.41	146.29	148.18	144.65	2,435,000
2025-06-27	147.04	148.85	146.89	148.41	144.87	3,075,100
2025-06-26	146.90	149.01	145.65	147.05	143.54	3,297,100
2025-06-25	144.96	149.29	144.54	147.18	143.67	3,752,100
2025-06-24	141.63	143.08	140.60	142.70	139.30	1,629,100
2025-06-23	140.07	141.50	138.58	141.39	138.02	1,955,800
2025-06-20	138.76	139.76	138.56	139.06	135.75	2,956,500
2025-06-18	140.13	140.74	137.97	138.36	135.06	1,539,500
2025-06-17	141.30	142.15	139.28	139.99	136.65	1,892,900
2025-06-16	144.00	144.88	141.52	141.94	138.56	1,706,800
2025-06-13	143.57	145.43	142.21	144.00	140.57	1,180,200
2025-06-12	143.21	143.97	142.46	143.97	140.54	1,096,400
2025-06-11	143.92	144.59	142.95	143.41	139.99	1,454,200
2025-06-10	145.15	145.47	142.95	143.92	140.49	2,159,900
2025-06-09	144.16	144.64	142.41	143.14	139.73	1,479,400
2025-06-06	142.96	145.03	142.73	144.83	141.38	1,367,900
2025-06-05	144.13	144.18	142.25	142.88	139.47	1,250,900
2025-06-04	146.00	146.00	142.81	144.01	140.58	2,035,600
2025-06-03	143.98	144.59	141.43	143.97	140.54	2,414,900
2025-06-02	142.90	144.89	142.06	144.63	141.18	1,764,800
2025-05-30	144.04	144.48	143.09	143.94	140.51	3,184,400
2025-05-29	143.20	144.89	142.62	144.04	140.61	1,841,900
2025-05-28	144.45	144.96	142.84	143.15	139.74	1,537,000
2025-05-27	145.29	145.55	142.76	144.09	140.66	2,396,800
2025-05-23	145.22	145.90	144.66	145.45	141.28	1,062,900
2025-05-22	146.22	146.24	144.51	145.50	141.33	1,926,700
2025-05-21	147.91	148.93	145.34	146.43	142.24	1,842,000
2025-05-20	149.00	150.03	148.64	149.03	144.76	2,158,700
2025-05-19	147.71	149.84	147.65	149.65	145.36	2,046,100
2025-05-16	147.90	148.07	146.29	148.07	143.83	1,699,700
2025-05-15	145.57	147.55	145.22	147.05	142.84	1,842,400
2025-05-14	145.70	145.97	144.81	145.16	141.00	1,534,300
2025-05-13	147.00	147.01	144.81	145.72	141.55	1,880,000

← NewerPage 6 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.