Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	129.56	129.56	129.56	129.56	124.02	38
2023-08-31	130.59	130.59	130.54	130.58	125.00	245
2023-08-30	129.73	129.73	129.73	129.73	124.19	50
2023-08-29	129.41	129.41	128.89	128.98	123.47	150
2023-08-25	130.34	130.64	129.83	130.64	125.06	294
2023-08-24	129.81	130.08	129.81	130.08	123.94	972
2023-08-23	129.78	129.78	129.59	129.70	123.58	1,028
2023-08-22	128.42	128.42	128.42	128.42	122.36	2
2023-08-21	128.90	129.05	128.77	128.79	122.71	219
2023-08-18	129.13	129.29	129.13	129.29	123.19	23
2023-08-17	130.74	130.74	130.74	130.74	124.57	16
2023-08-16	131.69	132.03	131.69	131.85	125.63	419
2023-08-15	134.10	134.10	133.38	133.38	127.09	67
2023-08-14	134.04	135.02	134.04	135.02	128.65	195
2023-08-11	133.57	134.48	133.57	134.00	127.67	46,722
2023-08-09	133.77	133.77	133.77	133.77	127.46	85
2023-08-08	134.22	134.24	133.18	133.49	127.19	510
2023-08-07	135.29	135.36	135.25	135.25	128.87	44
2023-08-04	136.41	136.41	135.15	135.15	128.77	5,239
2023-08-03	134.76	135.25	134.76	135.04	128.67	1,531
2023-08-02	133.99	138.38	132.87	137.59	131.10	1,003
2023-08-01	137.74	137.74	136.16	136.16	129.74	78
2023-07-31	136.68	137.75	136.68	137.75	131.25	1,604
2023-07-28	136.86	136.86	136.62	136.62	130.17	440
2023-07-27	136.98	138.12	136.98	137.29	130.81	1,642
2023-07-26	136.14	137.18	135.95	137.18	130.71	306
2023-07-25	137.64	137.64	136.77	136.98	130.52	367
2023-07-24	137.90	138.61	137.90	138.61	132.07	521
2023-07-21	136.53	137.01	136.36	137.01	130.54	293
2023-07-20	135.32	135.85	135.15	135.81	129.40	371
2023-07-19	135.15	135.47	134.93	135.03	128.66	526
2023-07-18	135.77	135.77	134.66	134.66	128.30	378
2023-07-17	135.56	136.11	135.56	136.11	129.69	106
2023-07-14	135.75	135.79	135.01	135.01	128.64	301
2023-07-13	135.80	136.01	135.08	135.71	129.31	15,489
2023-07-12	135.15	136.35	135.15	136.35	129.91	215
2023-07-11	134.44	134.79	133.53	133.98	127.66	712
2023-07-10	133.77	135.26	133.77	135.08	128.71	261
2023-07-07	133.36	133.86	132.53	133.38	127.09	1,376
2023-07-06	135.66	135.66	133.99	133.99	127.67	866
2023-07-05	136.84	136.84	136.37	136.37	129.94	156
2023-07-03	137.37	137.85	137.27	137.27	130.79	569
2023-06-30	137.52	137.97	137.14	137.73	131.23	620
2023-06-29	135.17	137.55	135.06	137.55	131.06	478
2023-06-28	134.25	134.25	133.84	134.14	127.81	204
2023-06-27	134.44	134.44	133.25	133.25	126.96	793
2023-06-26	134.90	134.90	134.01	134.90	128.53	302
2023-06-23	136.04	136.40	135.88	136.36	129.93	954
2023-06-22	135.79	136.06	135.79	135.96	129.55	56,280
2023-06-21	135.90	137.00	135.28	137.00	130.53	818
2023-06-20	137.50	137.50	136.13	136.84	130.38	1,621
2023-06-19	139.63	139.63	139.63	139.63	133.04	18
2023-06-16	139.38	140.28	138.27	138.27	131.74	738
2023-06-15	138.05	138.10	136.35	136.35	129.92	962
2023-06-14	136.03	136.36	135.78	136.36	129.93	120
2023-06-13	134.44	135.81	134.44	135.70	129.30	659
2023-06-12	133.55	134.01	133.55	133.98	127.65	314
2023-06-09	133.34	133.95	133.34	133.95	127.63	119
2023-06-08	131.55	133.05	131.50	133.05	126.77	1,344
2023-06-07	132.71	132.97	131.58	132.18	125.94	270

← NewerPage 14 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.