Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	137.93	138.29	137.54	138.06	133.45	104,463
2024-02-26	138.29	138.69	137.69	137.96	133.35	132
2024-02-23	137.70	138.04	137.52	138.04	133.43	104
2024-02-22	135.32	136.98	135.08	136.98	132.40	509
2024-02-21	133.52	134.71	133.52	134.59	130.09	788
2024-02-20	134.35	134.60	133.52	134.44	129.95	7,046
2024-02-16	135.40	135.76	134.89	135.64	130.46	166
2024-02-15	134.37	135.58	134.24	135.09	129.93	357
2024-02-14	131.47	133.41	131.37	133.25	128.16	8,139
2024-02-13	130.45	131.03	130.07	130.26	125.28	289
2024-02-12	130.63	131.91	130.54	131.44	126.42	180
2024-02-09	130.25	130.34	129.46	130.05	125.08	821
2024-02-08	130.09	130.56	128.80	130.56	125.57	757
2024-02-07	129.03	132.50	128.14	130.46	125.48	1,269
2024-02-06	125.99	128.11	125.86	127.57	122.70	1,058
2024-02-05	127.34	127.34	126.24	126.71	121.87	514
2024-02-02	128.60	129.70	127.74	128.40	123.50	819
2024-02-01	129.31	130.05	128.13	129.65	124.70	1,201
2024-01-31	131.12	132.10	130.98	130.98	125.98	431
2024-01-30	130.08	131.09	129.67	130.92	125.92	411
2024-01-29	128.77	129.61	128.46	129.61	124.66	177
2024-01-26	129.54	130.66	129.54	129.58	124.63	472
2024-01-25	129.67	129.85	128.54	129.07	124.14	196
2024-01-24	131.39	131.75	130.11	130.11	125.14	133
2024-01-23	131.93	131.93	131.33	131.54	126.51	312
2024-01-22	132.23	132.61	131.66	131.66	126.63	411
2024-01-19	131.00	131.77	130.18	131.77	126.74	155
2024-01-18	130.20	130.20	129.30	129.99	125.02	838
2024-01-17	129.76	129.90	128.80	129.61	124.66	25
2024-01-16	128.78	129.97	128.47	129.48	124.53	420
2024-01-12	129.04	129.72	128.37	128.80	123.88	263
2024-01-11	128.61	129.25	127.65	128.15	123.25	359
2024-01-10	128.22	129.00	127.35	128.99	124.06	7,939
2024-01-09	127.60	128.07	127.60	128.07	123.18	1
2024-01-08	127.87	127.87	127.87	127.87	122.99	9
2024-01-05	128.27	128.27	127.62	127.80	122.91	165
2024-01-04	128.21	129.15	128.10	129.05	124.12	383
2024-01-03	129.71	130.28	129.09	129.58	124.63	397
2024-01-02	130.25	130.38	129.43	129.47	124.52	123
2023-12-29	131.20	131.20	130.25	130.63	125.64	9
2023-12-28	130.88	130.96	130.49	130.64	125.65	3
2023-12-27	130.56	130.90	130.48	130.74	125.75	2,022
2023-12-22	129.36	130.47	129.36	129.95	124.99	472
2023-12-21	129.50	130.11	129.12	129.50	124.55	168
2023-12-20	130.29	130.60	129.96	130.53	125.54	2,024
2023-12-19	131.64	131.83	131.00	131.01	126.01	93
2023-12-18	130.26	130.54	128.11	130.54	125.55	1,109
2023-12-15	130.52	130.98	128.80	128.80	123.88	410
2023-12-14	130.93	131.62	129.40	129.62	124.67	23,549
2023-12-13	128.48	129.54	128.09	129.51	124.56	1,433
2023-12-12	127.20	127.97	126.70	127.97	123.08	320
2023-12-11	124.81	126.50	124.34	126.48	121.65	819
2023-12-08	124.55	125.21	124.24	124.37	119.62	954
2023-12-07	125.17	125.17	124.02	124.04	119.30	160
2023-12-06	124.30	125.28	124.05	124.75	119.98	708
2023-12-05	126.06	126.06	124.49	124.49	119.74	328
2023-12-04	127.68	127.68	124.44	125.51	120.72	104
2023-12-01	124.81	126.58	124.81	126.42	121.59	189
2023-11-30	125.08	125.37	124.73	124.78	120.01	231
2023-11-29	126.75	126.78	125.65	125.95	121.14	279

← NewerPage 12 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.