Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 149.05 | 149.30 | 147.59 | 147.91 | 143.00 | 1,970,800 |
| 2025-02-13 | 146.80 | 149.30 | 146.08 | 148.75 | 143.81 | 2,093,300 |
| 2025-02-12 | 146.41 | 146.75 | 143.75 | 146.51 | 141.64 | 2,193,500 |
| 2025-02-11 | 147.52 | 148.20 | 145.88 | 146.65 | 141.78 | 2,541,800 |
| 2025-02-10 | 144.92 | 148.19 | 144.00 | 148.15 | 143.23 | 3,733,500 |
| 2025-02-07 | 141.69 | 144.71 | 140.90 | 143.56 | 138.79 | 2,694,300 |
| 2025-02-06 | 138.73 | 144.43 | 138.10 | 144.01 | 139.23 | 5,571,800 |
| 2025-02-05 | 131.39 | 131.71 | 129.55 | 131.25 | 126.89 | 2,177,600 |
| 2025-02-04 | 132.27 | 132.60 | 130.86 | 131.47 | 127.10 | 2,086,800 |
| 2025-02-03 | 129.44 | 132.64 | 128.73 | 131.50 | 127.13 | 2,351,500 |
| 2025-01-31 | 129.84 | 131.58 | 129.84 | 130.50 | 126.17 | 1,370,300 |
| 2025-01-30 | 129.37 | 131.26 | 129.13 | 130.73 | 126.39 | 1,483,200 |
| 2025-01-29 | 129.79 | 130.76 | 128.98 | 129.17 | 124.88 | 1,342,800 |
| 2025-01-28 | 130.31 | 132.28 | 128.29 | 129.24 | 124.95 | 2,423,700 |
| 2025-01-27 | 128.85 | 131.64 | 128.53 | 130.89 | 126.54 | 2,174,700 |
| 2025-01-24 | 126.75 | 129.46 | 126.75 | 128.26 | 124.00 | 2,295,900 |
| 2025-01-23 | 125.75 | 127.35 | 125.51 | 127.01 | 122.79 | 2,082,400 |
| 2025-01-22 | 125.36 | 126.78 | 124.58 | 126.22 | 122.03 | 2,498,900 |
| 2025-01-21 | 124.83 | 126.12 | 124.58 | 125.70 | 121.52 | 2,092,700 |
| 2025-01-17 | 126.91 | 127.35 | 125.19 | 125.32 | 121.16 | 1,604,900 |
| 2025-01-16 | 125.69 | 127.74 | 125.38 | 126.24 | 122.05 | 1,670,400 |
| 2025-01-15 | 126.46 | 126.46 | 124.53 | 125.77 | 121.59 | 1,729,700 |
| 2025-01-14 | 124.28 | 125.44 | 123.97 | 124.71 | 120.57 | 1,793,600 |
| 2025-01-13 | 122.80 | 124.36 | 122.13 | 123.73 | 119.62 | 2,163,100 |
| 2025-01-10 | 125.82 | 126.64 | 123.19 | 123.25 | 119.16 | 2,555,000 |
| 2025-01-08 | 127.79 | 128.23 | 126.97 | 127.74 | 123.50 | 2,025,400 |
| 2025-01-07 | 130.07 | 131.74 | 128.30 | 128.55 | 124.28 | 2,103,000 |
| 2025-01-06 | 133.30 | 134.22 | 129.99 | 130.17 | 125.85 | 2,120,800 |
| 2025-01-03 | 133.66 | 134.00 | 132.37 | 133.44 | 129.01 | 1,154,300 |
| 2025-01-02 | 134.42 | 135.92 | 133.10 | 133.56 | 129.12 | 2,609,900 |
| 2024-12-31 | 134.09 | 134.79 | 133.25 | 134.16 | 129.70 | 1,217,100 |
| 2024-12-30 | 134.13 | 134.41 | 133.00 | 133.52 | 129.08 | 1,144,600 |
| 2024-12-27 | 135.14 | 136.47 | 134.29 | 135.23 | 130.74 | 1,146,300 |
| 2024-12-26 | 134.35 | 136.80 | 134.20 | 136.00 | 131.48 | 1,040,900 |
| 2024-12-24 | 133.43 | 135.08 | 132.99 | 135.00 | 130.52 | 533,000 |
| 2024-12-23 | 133.25 | 133.94 | 131.93 | 133.86 | 129.41 | 1,479,100 |
| 2024-12-20 | 130.25 | 133.38 | 130.14 | 132.36 | 127.96 | 3,212,900 |
| 2024-12-19 | 131.24 | 132.66 | 130.33 | 130.36 | 126.03 | 1,939,200 |
| 2024-12-18 | 134.36 | 134.60 | 131.27 | 131.46 | 127.09 | 2,834,400 |
| 2024-12-17 | 134.43 | 137.49 | 134.01 | 134.73 | 130.25 | 2,263,500 |
| 2024-12-16 | 137.06 | 137.91 | 134.94 | 135.05 | 130.56 | 1,660,300 |
| 2024-12-13 | 138.41 | 139.25 | 136.45 | 137.00 | 132.45 | 1,044,300 |
| 2024-12-12 | 138.65 | 138.88 | 137.44 | 138.64 | 134.03 | 1,399,700 |
| 2024-12-11 | 138.52 | 139.06 | 137.79 | 138.54 | 133.94 | 1,357,400 |
| 2024-12-10 | 138.61 | 139.08 | 136.48 | 138.22 | 133.63 | 1,406,200 |
| 2024-12-09 | 137.88 | 139.14 | 137.28 | 139.08 | 134.46 | 1,411,000 |
| 2024-12-06 | 138.57 | 139.60 | 137.40 | 137.63 | 133.06 | 968,000 |
| 2024-12-05 | 138.36 | 138.79 | 137.20 | 138.13 | 133.54 | 939,100 |
| 2024-12-04 | 137.49 | 138.50 | 137.07 | 138.16 | 133.57 | 1,522,700 |
| 2024-12-03 | 139.30 | 139.49 | 137.69 | 137.72 | 133.15 | 1,235,900 |
| 2024-12-02 | 137.93 | 139.41 | 137.34 | 139.03 | 134.41 | 2,295,900 |
| 2024-11-29 | 139.04 | 139.35 | 138.29 | 138.94 | 133.68 | 1,003,200 |
| 2024-11-27 | 138.82 | 139.98 | 138.69 | 139.33 | 134.05 | 1,614,100 |
| 2024-11-26 | 139.00 | 139.00 | 137.16 | 138.63 | 133.38 | 1,805,700 |
| 2024-11-25 | 136.23 | 138.65 | 135.01 | 137.05 | 131.86 | 3,604,600 |
| 2024-11-22 | 134.53 | 135.87 | 134.18 | 135.27 | 130.15 | 992,500 |
| 2024-11-21 | 133.16 | 134.43 | 131.78 | 134.22 | 129.14 | 1,031,100 |
| 2024-11-20 | 132.27 | 133.19 | 131.17 | 132.88 | 127.85 | 1,439,000 |
| 2024-11-19 | 133.03 | 133.35 | 131.95 | 132.14 | 127.13 | 1,160,000 |
| 2024-11-18 | 133.45 | 134.55 | 133.33 | 134.01 | 128.93 | 1,444,400 |
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.