Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	137.36	137.78	136.89	137.78	133.83	55
2024-05-23	138.49	139.32	136.35	136.35	131.80	137
2024-05-22	138.90	139.39	138.15	138.63	134.00	200
2024-05-21	139.60	140.12	138.67	138.78	134.14	439
2024-05-20	141.44	142.24	139.61	139.72	135.05	993
2024-05-17	141.35	142.48	140.58	141.16	136.44	393
2024-05-16	138.46	141.88	138.46	141.00	136.29	303
2024-05-15	137.10	138.56	137.10	138.56	133.93	119
2024-05-14	137.43	138.39	136.31	137.67	133.07	2,562
2024-05-13	137.93	137.99	136.79	136.79	132.22	886
2024-05-10	138.63	139.49	136.52	137.63	133.03	165
2024-05-09	137.06	138.17	136.74	137.98	133.37	63
2024-05-08	135.73	136.75	135.65	136.75	132.18	851
2024-05-07	136.89	136.89	136.01	136.04	131.49	7
2024-05-03	135.88	136.17	133.99	134.25	129.77	258
2024-05-02	135.99	136.35	135.13	136.15	131.60	1,104
2024-05-01	136.50	137.87	133.82	135.58	131.05	1,515
2024-04-30	139.75	142.55	139.75	141.64	136.91	518
2024-04-29	142.19	143.09	141.57	142.53	137.77	241
2024-04-26	140.64	142.54	140.24	142.33	137.57	102
2024-04-25	141.94	142.43	140.50	141.63	136.90	379
2024-04-24	139.50	141.16	139.50	141.16	136.44	2,184
2024-04-23	139.14	140.15	139.14	140.15	135.47	1
2024-04-22	138.50	139.82	138.01	139.82	135.15	13,523
2024-04-19	138.63	139.00	138.01	138.41	133.79	496
2024-04-18	137.94	138.32	137.31	137.79	133.19	317
2024-04-17	138.57	138.74	137.48	137.89	133.28	394
2024-04-16	138.00	138.34	137.03	137.88	133.27	694
2024-04-15	138.28	139.16	137.01	137.01	132.43	3,262
2024-04-12	138.41	138.58	137.26	137.68	133.08	1,445
2024-04-11	138.56	138.67	137.32	138.67	134.03	368
2024-04-10	135.08	137.00	135.08	136.87	132.30	149
2024-04-09	135.80	136.03	134.98	136.00	131.45	37,251
2024-04-08	135.84	136.18	134.85	135.23	130.71	947
2024-04-05	136.00	136.67	135.32	136.67	132.10	1,139
2024-04-04	138.99	140.00	137.17	137.17	132.59	10,345
2024-04-03	140.52	140.53	139.71	139.80	135.12	2,207
2024-04-02	140.45	140.45	139.63	139.63	134.96	3,051
2024-03-28	137.97	138.67	137.32	138.40	133.77	1,437
2024-03-27	135.95	137.03	135.28	136.43	131.87	873
2024-03-26	134.62	135.40	134.62	134.93	130.42	22,294
2024-03-25	136.03	136.15	134.57	134.57	130.07	150
2024-03-22	136.40	136.99	135.74	136.65	132.08	1,547
2024-03-21	136.49	137.08	135.13	136.82	132.25	922
2024-03-20	136.61	137.39	136.08	136.10	131.55	414
2024-03-19	136.24	137.35	135.91	137.03	132.45	205
2024-03-18	136.85	137.23	136.20	137.16	132.58	639
2024-03-15	136.20	137.45	136.20	136.84	132.27	287
2024-03-14	138.21	138.40	136.49	136.89	132.31	726
2024-03-13	140.96	141.14	138.33	138.33	133.71	970
2024-03-12	140.44	141.44	139.84	141.44	136.71	128
2024-03-11	139.29	140.42	139.01	140.26	135.57	256
2024-03-08	140.08	140.89	139.35	139.42	134.76	341
2024-03-07	139.80	141.63	139.80	141.23	136.51	319
2024-03-06	139.02	139.86	139.02	139.10	134.45	566
2024-03-05	138.01	138.96	137.85	138.52	133.89	572
2024-03-04	137.17	138.17	136.98	138.11	133.49	107
2024-03-01	137.35	137.59	136.40	136.86	132.29	1,111
2024-02-29	139.42	139.51	138.15	138.36	133.74	541
2024-02-28	137.08	138.72	136.36	138.72	134.08	402

← NewerPage 11 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.