Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	127.48	127.94	125.95	125.97	121.16	564
2023-11-27	127.63	128.38	127.19	128.30	123.40	156
2023-11-24	128.50	129.02	127.85	128.45	122.96	543
2023-11-22	128.82	129.30	128.57	128.94	123.43	1,474
2023-11-21	128.24	128.65	127.84	127.90	122.43	74
2023-11-20	127.70	128.31	127.63	128.31	122.83	240
2023-11-17	127.80	128.50	127.39	128.05	122.58	210
2023-11-16	126.63	128.41	126.63	127.59	122.14	180
2023-11-15	127.53	128.27	126.79	126.97	121.54	10,453
2023-11-14	126.44	127.72	125.73	127.33	121.89	590
2023-11-13	125.26	125.80	124.93	125.22	119.87	472
2023-11-10	124.28	125.23	123.74	125.23	119.88	75
2023-11-09	125.93	125.93	124.98	124.98	119.64	145
2023-11-08	125.38	126.08	125.37	125.58	120.21	100
2023-11-07	126.31	126.31	125.34	125.44	120.08	396
2023-11-06	126.34	126.46	125.80	126.39	120.99	34,747
2023-11-03	124.26	126.55	124.05	126.55	121.14	286
2023-11-02	122.64	125.66	122.64	124.23	118.92	772
2023-11-01	121.48	122.21	119.81	121.05	115.88	339
2023-10-31	120.60	121.17	119.96	120.90	115.73	320
2023-10-30	120.51	120.51	119.42	120.23	115.09	181
2023-10-27	119.20	120.14	118.78	119.37	114.27	841
2023-10-26	120.29	120.99	119.79	120.04	114.91	89
2023-10-25	120.22	121.15	119.94	120.22	115.09	798
2023-10-24	119.32	120.02	119.01	119.68	114.57	33
2023-10-23	119.11	119.44	118.52	119.44	114.34	206
2023-10-20	121.04	121.04	119.80	120.30	115.16	20
2023-10-19	120.76	121.96	119.01	121.50	116.31	315
2023-10-18	119.63	121.14	119.40	121.14	115.96	208
2023-10-17	119.09	119.78	119.05	119.14	114.05	113
2023-10-16	117.72	119.03	117.15	119.03	113.94	75
2023-10-13	115.54	116.95	115.54	116.53	111.55	1,336
2023-10-12	118.65	118.99	115.92	115.96	111.01	99,875
2023-10-11	119.12	119.71	117.76	117.76	112.73	373
2023-10-10	119.69	120.66	119.56	120.47	115.32	674
2023-10-09	117.70	118.81	117.41	118.81	113.73	1,749
2023-10-06	121.49	121.49	118.25	119.74	114.62	304
2023-10-05	123.24	123.38	122.79	122.79	117.54	190
2023-10-04	123.88	123.90	122.48	122.94	117.68	392
2023-10-03	123.79	123.79	122.86	123.10	117.84	413
2023-10-02	124.60	125.01	124.06	125.01	119.66	271
2023-09-29	124.49	124.93	124.29	124.62	119.29	4,920
2023-09-28	122.37	124.01	122.05	123.63	118.34	33,749
2023-09-27	123.93	124.01	121.33	121.33	116.14	4,143
2023-09-26	124.02	124.12	123.81	124.12	118.81	655
2023-09-25	124.54	124.81	124.27	124.80	119.47	241
2023-09-22	125.29	125.62	125.21	125.62	120.25	663
2023-09-21	126.53	126.53	125.03	125.03	119.68	323
2023-09-20	127.04	128.10	127.04	128.10	122.62	115
2023-09-19	126.96	126.96	125.89	125.89	120.51	531
2023-09-18	128.91	128.91	128.25	128.25	122.77	40,216
2023-09-15	129.91	129.91	128.96	128.96	123.45	2,035
2023-09-14	130.24	132.17	130.19	132.13	126.48	1,679
2023-09-13	128.19	128.83	128.08	128.83	123.32	2,020
2023-09-12	126.58	127.38	126.58	127.38	121.93	217
2023-09-11	126.80	126.83	126.60	126.75	121.33	250
2023-09-08	127.27	127.39	127.26	127.26	121.82	133
2023-09-07	126.70	126.70	126.23	126.23	120.83	205
2023-09-06	128.47	128.47	126.76	126.76	121.34	625
2023-09-05	129.05	129.24	129.05	129.06	123.54	314

← NewerPage 13 of 20 · 1,200 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.