Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	147.00	147.01	144.81	145.72	141.55	1,880,000
2025-05-12	147.35	148.31	146.07	146.80	142.59	1,552,700
2025-05-09	148.26	148.97	146.49	147.13	142.92	1,068,500
2025-05-08	149.72	149.88	147.76	147.98	143.74	1,410,900
2025-05-07	148.15	150.77	147.74	149.48	145.20	1,416,000
2025-05-06	146.39	148.47	145.55	148.28	144.03	2,097,000
2025-05-05	149.51	149.57	146.39	146.58	142.38	2,308,500
2025-05-02	149.44	150.51	147.43	149.14	144.87	1,972,000
2025-05-01	149.07	149.46	147.08	148.60	144.34	2,734,600
2025-04-30	147.49	151.56	144.89	150.44	146.13	3,349,500
2025-04-29	146.60	148.03	145.37	147.69	143.46	2,339,600
2025-04-28	147.31	148.07	146.42	147.75	143.52	2,218,800
2025-04-25	147.36	148.80	146.32	147.30	143.08	1,770,400
2025-04-24	146.41	147.84	144.80	147.58	143.35	2,079,800
2025-04-23	145.55	148.37	145.28	146.16	141.97	2,301,000
2025-04-22	142.03	145.12	141.30	145.05	140.89	1,670,800
2025-04-21	143.14	143.14	139.03	140.51	136.48	1,708,200
2025-04-17	142.73	144.90	141.88	143.31	139.20	1,768,300
2025-04-16	145.00	145.47	141.79	142.57	138.49	1,952,700
2025-04-15	146.70	147.09	144.29	144.69	140.54	2,599,300
2025-04-14	147.00	147.00	144.52	146.00	141.82	3,432,000
2025-04-11	145.34	145.97	142.46	145.00	140.85	3,002,500
2025-04-10	143.96	147.13	141.47	145.50	141.33	4,604,500
2025-04-09	140.30	147.63	138.72	145.45	141.28	4,063,800
2025-04-08	148.44	148.58	140.07	141.38	137.33	4,221,000
2025-04-07	144.64	147.75	141.00	144.93	140.78	4,579,500
2025-04-04	157.21	159.32	147.29	147.83	143.59	4,704,300
2025-04-03	158.19	161.81	157.89	161.45	156.82	2,615,300
2025-04-02	158.54	159.00	157.33	158.23	153.70	1,585,400
2025-04-01	157.54	158.99	156.71	158.92	154.37	1,573,800
2025-03-31	154.18	158.14	153.61	157.36	152.85	3,510,600
2025-03-28	157.61	158.10	155.27	155.76	151.30	1,492,600
2025-03-27	158.99	159.04	156.35	157.65	153.13	2,500,800
2025-03-26	156.39	158.93	156.21	158.68	154.13	1,708,800
2025-03-25	156.15	156.51	154.75	155.80	151.34	1,836,600
2025-03-24	157.07	157.72	155.03	155.82	151.36	1,952,500
2025-03-21	156.95	158.19	156.08	156.75	152.26	3,071,600
2025-03-20	157.82	158.50	156.90	157.89	153.37	1,412,700
2025-03-19	157.39	158.36	156.53	157.51	153.00	1,455,500
2025-03-18	156.71	157.94	156.16	157.30	152.79	1,332,200
2025-03-17	154.34	157.32	154.24	157.13	152.63	1,127,000
2025-03-14	153.42	156.30	152.76	155.05	150.61	1,251,100
2025-03-13	154.36	155.77	153.35	153.42	149.02	1,631,300
2025-03-12	155.73	156.70	152.66	154.40	149.98	1,631,900
2025-03-11	158.40	159.00	155.95	156.70	152.21	2,346,900
2025-03-10	161.31	162.44	156.73	158.09	153.56	3,000,000
2025-03-07	159.55	163.30	159.54	162.53	157.87	3,411,300
2025-03-06	159.07	160.56	157.84	159.26	154.70	2,020,200
2025-03-05	158.40	160.37	157.57	159.37	154.80	2,234,300
2025-03-04	158.25	161.28	157.63	158.41	153.87	3,969,000
2025-03-03	157.52	158.27	156.14	156.93	152.43	1,913,300
2025-02-28	154.17	156.56	153.94	156.37	151.89	3,003,400
2025-02-27	151.56	154.33	151.35	153.71	149.31	1,354,200
2025-02-26	154.90	155.18	151.17	151.50	147.16	2,112,000
2025-02-25	150.70	154.79	150.48	154.15	149.73	2,817,400
2025-02-24	149.10	150.53	148.67	150.23	145.93	2,120,600
2025-02-21	150.06	150.90	148.39	148.75	144.49	2,187,600
2025-02-20	148.00	151.29	148.00	150.96	145.95	2,351,400
2025-02-19	146.66	148.49	145.98	148.29	143.36	1,433,600
2025-02-18	147.50	148.29	146.77	147.13	142.24	2,104,600

← NewerPage 7 of 79 · 4,729 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.