Yum Brands Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151.98 | 152.42 | 149.52 | 150.51 | 150.51 | 2,020,100 |
| 2026-10-15 | 149.20 | 151.38 | 149.20 | 150.83 | 150.83 | 2,531,900 |
| 2026-10-14 | 146.82 | 147.06 | 144.20 | 146.69 | 146.69 | 2,743,200 |
| 2026-10-13 | 147.47 | 148.67 | 145.98 | 147.06 | 147.06 | 2,329,800 |
| 2026-10-12 | 144.50 | 147.10 | 143.94 | 146.75 | 146.75 | 2,688,600 |
| 2026-10-09 | 144.00 | 145.47 | 143.04 | 144.82 | 144.82 | 3,138,600 |
| 2026-10-08 | 140.40 | 144.08 | 140.00 | 143.00 | 143.00 | 2,597,700 |
| 2026-10-07 | 139.80 | 141.18 | 139.80 | 140.35 | 140.35 | 2,335,900 |
| 2026-10-06 | 137.03 | 139.97 | 136.75 | 139.84 | 139.84 | 2,164,500 |
| 2026-10-05 | 136.63 | 138.06 | 135.35 | 136.97 | 136.97 | 3,172,000 |
| 2026-10-02 | 136.70 | 137.88 | 135.95 | 136.12 | 136.12 | 1,755,000 |
| 2026-10-01 | 136.89 | 137.45 | 135.89 | 136.69 | 136.69 | 1,744,000 |
| 2026-09-30 | 138.56 | 138.57 | 136.30 | 136.34 | 136.34 | 1,911,800 |
| 2026-09-29 | 137.63 | 138.57 | 137.03 | 137.73 | 137.73 | 1,620,900 |
| 2026-09-28 | 138.78 | 140.30 | 137.55 | 138.28 | 138.28 | 1,840,700 |
| 2026-09-25 | 136.99 | 139.63 | 136.41 | 138.63 | 138.63 | 2,306,200 |
| 2026-09-24 | 139.54 | 140.62 | 137.25 | 137.34 | 137.34 | 2,497,500 |
| 2026-09-23 | 139.66 | 141.22 | 138.15 | 140.63 | 140.63 | 2,635,300 |
| 2026-09-22 | 140.44 | 141.15 | 138.86 | 139.71 | 139.71 | 2,910,900 |
| 2026-09-21 | 138.70 | 139.95 | 137.79 | 139.33 | 139.33 | 2,641,300 |
| 2026-09-18 | 135.50 | 138.32 | 134.26 | 137.99 | 137.99 | 4,727,900 |
| 2026-09-17 | 138.94 | 140.94 | 135.69 | 135.75 | 135.75 | 2,040,900 |
| 2026-09-16 | 141.15 | 141.35 | 137.78 | 137.96 | 137.96 | 2,357,700 |
| 2026-09-15 | 144.76 | 145.00 | 140.69 | 140.77 | 140.77 | 2,215,200 |
| 2026-09-14 | 142.90 | 147.11 | 142.79 | 146.33 | 146.33 | 2,105,200 |
| 2026-09-11 | 145.20 | 145.69 | 140.85 | 140.87 | 140.87 | 2,110,200 |
| 2026-09-10 | 146.20 | 147.01 | 143.42 | 143.89 | 143.89 | 2,731,400 |
| 2026-09-09 | 147.68 | 148.64 | 142.26 | 145.16 | 145.16 | 2,933,100 |
| 2026-09-08 | 150.02 | 151.17 | 148.54 | 149.51 | 148.76 | 1,787,600 |
| 2026-09-04 | 151.78 | 153.22 | 150.22 | 150.71 | 149.95 | 1,623,200 |
| 2026-09-03 | 151.70 | 153.93 | 149.84 | 152.54 | 151.77 | 1,539,100 |
| 2026-09-02 | 151.98 | 153.00 | 150.90 | 151.27 | 150.51 | 1,461,300 |
| 2026-09-01 | 153.64 | 154.59 | 151.93 | 152.03 | 151.27 | 1,598,600 |
| 2026-08-31 | 153.44 | 155.00 | 152.85 | 153.31 | 152.54 | 1,954,500 |
| 2026-08-28 | 151.64 | 154.57 | 151.45 | 153.86 | 153.09 | 1,545,400 |
| 2026-08-27 | 152.65 | 152.84 | 150.06 | 150.75 | 149.99 | 1,964,000 |
| 2026-08-26 | 156.02 | 156.19 | 154.10 | 154.41 | 153.64 | 2,615,100 |
| 2026-08-25 | 156.68 | 157.54 | 155.80 | 156.27 | 155.49 | 1,944,700 |
| 2026-08-24 | 154.16 | 158.05 | 154.16 | 157.35 | 156.56 | 2,277,600 |
| 2026-08-21 | 152.08 | 153.39 | 149.58 | 152.99 | 152.22 | 3,754,000 |
| 2026-08-20 | 145.65 | 152.40 | 145.32 | 152.33 | 151.57 | 4,281,500 |
| 2026-08-19 | 145.42 | 148.16 | 143.88 | 145.93 | 145.20 | 2,708,900 |
| 2026-08-18 | 146.38 | 146.97 | 144.77 | 144.86 | 144.13 | 1,697,300 |
| 2026-08-17 | 147.31 | 148.07 | 143.26 | 145.14 | 144.41 | 2,954,200 |
| 2026-08-14 | 150.80 | 150.99 | 148.08 | 148.11 | 147.37 | 1,726,400 |
| 2026-08-13 | 152.00 | 154.78 | 150.72 | 150.85 | 150.09 | 2,756,600 |
| 2026-08-12 | 144.61 | 150.39 | 144.43 | 150.34 | 149.59 | 3,080,700 |
| 2026-08-11 | 145.16 | 145.76 | 143.00 | 144.75 | 144.02 | 2,102,700 |
| 2026-08-10 | 149.60 | 149.87 | 145.14 | 145.33 | 144.60 | 2,086,300 |
| 2026-08-07 | 151.50 | 151.95 | 150.24 | 150.76 | 150.00 | 1,781,600 |
| 2026-08-06 | 152.67 | 153.51 | 150.40 | 152.28 | 151.52 | 2,389,100 |
| 2026-08-05 | 148.18 | 153.16 | 148.13 | 152.37 | 151.61 | 3,047,200 |
| 2026-08-04 | 148.50 | 150.35 | 146.71 | 147.68 | 146.94 | 2,548,400 |
| 2026-08-03 | 153.15 | 155.61 | 148.00 | 148.80 | 148.05 | 2,848,400 |
| 2026-07-31 | 158.05 | 158.05 | 152.21 | 153.28 | 152.51 | 2,594,000 |
| 2026-07-30 | 162.00 | 166.16 | 155.47 | 157.00 | 156.21 | 3,308,000 |
| 2026-07-29 | 151.20 | 153.93 | 150.83 | 151.92 | 151.16 | 2,811,600 |
| 2026-07-28 | 150.02 | 151.57 | 149.03 | 150.28 | 149.53 | 1,953,400 |
| 2026-07-27 | 148.84 | 150.75 | 147.70 | 147.80 | 147.06 | 2,072,900 |
| 2026-07-24 | 148.10 | 149.39 | 147.69 | 148.92 | 148.17 | 1,541,300 |
Page 1 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.