Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 135.94 | 137.68 | 133.43 | 133.59 | 128.53 | 1,679,000 |
| 2024-11-14 | 135.29 | 137.38 | 135.29 | 136.74 | 131.56 | 1,797,800 |
| 2024-11-13 | 134.45 | 137.11 | 134.11 | 135.26 | 130.14 | 3,055,000 |
| 2024-11-12 | 136.11 | 136.55 | 133.79 | 134.61 | 129.51 | 2,156,200 |
| 2024-11-11 | 136.71 | 138.57 | 136.54 | 136.62 | 131.45 | 1,741,200 |
| 2024-11-08 | 136.37 | 138.46 | 135.51 | 137.21 | 132.01 | 1,726,900 |
| 2024-11-07 | 135.00 | 137.84 | 134.38 | 137.06 | 131.87 | 2,338,100 |
| 2024-11-06 | 136.80 | 136.80 | 131.30 | 134.37 | 129.28 | 3,201,200 |
| 2024-11-05 | 133.20 | 136.95 | 133.10 | 134.72 | 129.62 | 3,779,500 |
| 2024-11-04 | 132.50 | 134.00 | 131.84 | 132.76 | 127.73 | 2,670,100 |
| 2024-11-01 | 132.20 | 133.34 | 131.82 | 132.34 | 127.33 | 1,888,600 |
| 2024-10-31 | 133.47 | 133.70 | 131.02 | 131.16 | 126.19 | 2,219,000 |
| 2024-10-30 | 133.26 | 134.28 | 132.74 | 133.39 | 128.34 | 1,414,700 |
| 2024-10-29 | 134.55 | 135.26 | 133.97 | 133.97 | 128.90 | 1,487,200 |
| 2024-10-28 | 134.27 | 135.55 | 133.87 | 134.86 | 129.75 | 1,318,000 |
| 2024-10-25 | 134.06 | 134.37 | 132.83 | 133.04 | 128.00 | 956,500 |
| 2024-10-24 | 134.00 | 134.00 | 132.36 | 133.16 | 128.12 | 1,275,500 |
| 2024-10-23 | 133.70 | 135.65 | 133.27 | 134.02 | 128.94 | 1,605,100 |
| 2024-10-22 | 133.59 | 134.47 | 132.89 | 133.36 | 128.31 | 941,700 |
| 2024-10-21 | 133.59 | 134.57 | 133.07 | 134.00 | 128.92 | 1,294,900 |
| 2024-10-18 | 134.41 | 134.50 | 133.14 | 134.27 | 129.18 | 1,243,600 |
| 2024-10-17 | 133.83 | 133.86 | 132.14 | 133.73 | 128.66 | 1,701,900 |
| 2024-10-16 | 132.28 | 133.92 | 131.05 | 133.35 | 128.30 | 1,701,700 |
| 2024-10-15 | 134.21 | 134.73 | 132.68 | 133.22 | 128.17 | 1,421,700 |
| 2024-10-14 | 133.73 | 135.15 | 133.29 | 134.65 | 129.55 | 1,037,900 |
| 2024-10-11 | 133.47 | 134.89 | 133.34 | 134.02 | 128.94 | 1,334,400 |
| 2024-10-10 | 134.31 | 134.75 | 132.50 | 133.27 | 128.22 | 1,569,900 |
| 2024-10-09 | 135.00 | 136.15 | 134.61 | 134.76 | 129.66 | 1,574,100 |
| 2024-10-08 | 135.99 | 136.61 | 133.56 | 134.72 | 129.62 | 1,506,200 |
| 2024-10-07 | 136.14 | 137.07 | 134.92 | 135.88 | 130.73 | 1,473,200 |
| 2024-10-04 | 137.20 | 137.82 | 135.53 | 136.57 | 131.40 | 1,229,600 |
| 2024-10-03 | 138.64 | 138.66 | 137.20 | 137.21 | 132.01 | 1,993,400 |
| 2024-10-02 | 138.72 | 139.90 | 138.14 | 139.54 | 134.25 | 1,345,200 |
| 2024-10-01 | 139.79 | 140.14 | 138.41 | 139.24 | 133.97 | 2,070,000 |
| 2024-09-30 | 139.98 | 141.48 | 138.59 | 139.71 | 134.42 | 2,267,200 |
| 2024-09-27 | 137.52 | 140.02 | 136.99 | 139.92 | 134.62 | 2,778,300 |
| 2024-09-26 | 134.28 | 138.43 | 134.28 | 138.07 | 132.84 | 2,573,000 |
| 2024-09-25 | 133.80 | 134.09 | 132.01 | 133.09 | 128.05 | 1,396,100 |
| 2024-09-24 | 131.65 | 134.28 | 130.50 | 133.80 | 128.73 | 2,697,000 |
| 2024-09-23 | 129.83 | 131.17 | 129.68 | 130.37 | 125.43 | 2,140,700 |
| 2024-09-20 | 130.76 | 130.91 | 128.72 | 129.71 | 124.80 | 3,272,700 |
| 2024-09-19 | 132.12 | 132.51 | 129.97 | 131.09 | 126.12 | 2,616,500 |
| 2024-09-18 | 132.40 | 133.10 | 130.27 | 130.60 | 125.65 | 2,186,200 |
| 2024-09-17 | 134.59 | 135.21 | 132.16 | 132.35 | 127.34 | 2,009,600 |
| 2024-09-16 | 134.43 | 135.48 | 133.79 | 134.56 | 129.46 | 1,929,300 |
| 2024-09-13 | 133.48 | 133.95 | 132.93 | 133.65 | 128.59 | 1,811,500 |
| 2024-09-12 | 134.07 | 135.19 | 133.13 | 133.41 | 128.36 | 1,613,600 |
| 2024-09-11 | 132.43 | 134.22 | 130.63 | 134.03 | 128.95 | 2,067,500 |
| 2024-09-10 | 133.07 | 134.17 | 132.81 | 132.89 | 127.86 | 2,174,300 |
| 2024-09-09 | 133.81 | 134.20 | 132.44 | 133.04 | 128.00 | 2,379,100 |
| 2024-09-06 | 134.42 | 135.48 | 133.57 | 133.87 | 128.80 | 1,930,100 |
| 2024-09-05 | 134.80 | 134.97 | 133.86 | 134.50 | 129.41 | 1,570,000 |
| 2024-09-04 | 133.93 | 134.99 | 133.68 | 134.81 | 129.70 | 1,877,000 |
| 2024-09-03 | 134.60 | 135.65 | 132.63 | 133.48 | 128.42 | 1,866,500 |
| 2024-08-30 | 135.44 | 135.90 | 134.41 | 134.92 | 129.81 | 1,892,900 |
| 2024-08-29 | 135.81 | 136.67 | 134.64 | 135.25 | 130.13 | 1,563,000 |
| 2024-08-28 | 134.75 | 136.30 | 134.36 | 135.65 | 130.51 | 2,180,100 |
| 2024-08-27 | 134.20 | 134.92 | 133.74 | 134.50 | 129.41 | 2,079,100 |
| 2024-08-26 | 135.93 | 136.30 | 134.76 | 134.95 | 129.19 | 1,727,500 |
| 2024-08-23 | 137.41 | 137.41 | 134.95 | 135.52 | 129.74 | 1,657,800 |
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.