Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	136.76	138.24	136.76	138.19	134.23	134
2024-08-20	136.00	138.03	136.00	137.86	133.91	985
2024-08-19	137.80	137.80	136.74	136.78	132.86	748
2024-08-16	137.77	138.52	136.99	137.06	133.14	1,740
2024-08-15	138.17	138.17	136.92	137.69	133.74	173
2024-08-14	137.49	137.76	137.19	137.76	133.81	103
2024-08-13	136.67	138.03	135.60	138.03	134.08	242
2024-08-12	135.96	136.70	135.22	135.55	131.67	386
2024-08-09	137.00	137.65	136.48	136.86	132.94	1,196
2024-08-08	137.15	138.05	137.00	137.24	133.31	135
2024-08-07	135.90	137.80	135.01	135.99	132.09	295
2024-08-06	135.13	139.49	135.13	138.33	134.37	451
2024-08-05	135.12	135.89	132.53	132.53	128.73	7,974
2024-08-02	134.94	136.37	133.08	134.43	130.58	1,196
2024-08-01	133.46	134.30	131.81	133.67	129.84	513
2024-07-31	132.76	133.81	131.85	133.81	129.98	606
2024-07-30	130.48	131.29	130.06	131.29	127.53	757
2024-07-29	129.59	130.67	127.23	130.38	126.64	1,250
2024-07-26	128.06	129.03	127.41	128.56	124.87	667
2024-07-25	126.39	128.60	126.02	127.34	123.69	762
2024-07-24	126.00	126.46	124.91	126.32	122.70	7,353
2024-07-23	128.60	128.61	126.99	127.16	123.51	16,420
2024-07-22	126.84	127.54	126.84	127.47	123.81	258
2024-07-19	128.46	129.15	127.44	127.72	124.06	682
2024-07-18	128.18	128.61	127.61	128.39	124.71	210
2024-07-17	128.92	129.86	127.95	129.56	125.85	549
2024-07-16	126.70	128.91	126.45	128.76	125.07	613
2024-07-15	131.18	131.55	128.89	129.32	125.61	674
2024-07-12	130.29	131.38	129.53	131.34	127.58	3,157
2024-07-11	130.11	130.31	127.92	129.82	126.10	676
2024-07-10	127.01	128.64	126.29	128.64	124.95	956
2024-07-09	127.28	128.52	126.97	127.03	123.39	613
2024-07-08	129.25	130.03	128.65	129.05	125.35	641
2024-07-05	129.32	129.60	128.27	128.79	125.10	267
2024-07-03	129.67	130.08	129.00	129.00	125.31	4,878
2024-07-02	129.46	130.82	129.18	129.28	125.57	734
2024-07-01	132.59	132.93	129.67	129.81	126.09	457
2024-06-28	132.31	132.88	132.31	132.88	129.07	16,173
2024-06-27	131.88	132.66	131.77	132.41	128.62	1,302
2024-06-26	132.33	132.95	131.70	131.82	128.04	15,762
2024-06-25	133.70	133.90	131.82	131.91	128.13	474
2024-06-24	134.25	135.10	133.56	133.56	129.73	60,850
2024-06-21	134.67	135.33	133.67	133.67	129.84	1,085
2024-06-20	134.66	135.50	134.18	134.21	130.36	740
2024-06-18	136.92	137.05	135.28	135.68	131.79	3,773
2024-06-17	137.47	137.47	137.08	137.22	133.29	12
2024-06-14	136.08	136.88	136.08	136.88	132.96	290
2024-06-13	136.94	137.44	136.76	137.32	133.38	658
2024-06-12	137.79	138.24	137.29	137.55	133.61	1,527
2024-06-11	136.00	137.92	136.00	136.92	133.00	683
2024-06-10	140.02	140.18	138.16	138.35	134.39	699
2024-06-07	141.19	141.45	140.49	140.55	136.52	274
2024-06-06	141.26	141.63	140.06	140.84	136.80	472
2024-06-05	141.25	141.85	139.87	140.40	136.38	757
2024-06-04	139.76	141.76	139.70	141.76	137.70	330
2024-06-03	137.38	138.99	135.62	138.44	134.47	588
2024-05-31	135.26	136.52	134.47	136.52	132.60	228
2024-05-30	134.79	135.38	134.58	134.58	130.72	23,569
2024-05-29	135.89	136.32	134.47	134.81	130.95	388
2024-05-28	137.19	137.46	136.37	136.64	132.72	216

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.7100 USD
2025-09-01	0.7100 USD
2025-05-23	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
2023-08-25	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.