Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	134.46	134.46	132.22	132.43	126.19	771
2023-06-05	134.54	134.56	133.87	133.93	127.61	222
2023-06-02	128.38	134.30	128.38	134.03	127.71	89,513
2023-06-01	128.38	132.06	128.38	132.06	125.83	534
2023-05-31	129.13	129.13	126.95	127.14	121.14	56,082
2023-05-30	129.96	129.96	128.22	128.22	122.17	55,889
2023-05-26	129.96	130.69	129.37	129.37	123.27	705
2023-05-25	131.09	131.20	129.64	130.14	123.42	5,798
2023-05-24	131.52	131.52	129.90	130.88	124.13	870
2023-05-23	133.27	133.55	131.91	131.91	125.10	1,627
2023-05-22	138.67	138.67	136.30	136.30	129.27	671
2023-05-19	138.69	138.80	138.59	138.80	131.63	65
2023-05-18	137.24	137.65	137.06	137.46	130.37	35
2023-05-17	139.29	139.29	137.32	137.92	130.80	1,332
2023-05-16	138.20	138.68	138.20	138.68	131.52	276
2023-05-15	137.81	138.25	137.81	137.96	130.83	64
2023-05-12	137.34	137.97	137.34	137.97	130.85	12,937
2023-05-11	137.01	137.87	137.01	137.50	130.41	11,919
2023-05-10	137.66	138.15	136.88	136.88	129.81	77
2023-05-09	136.55	137.61	136.55	137.61	130.51	35
2023-05-05	136.52	137.53	136.22	137.53	130.43	238
2023-05-04	136.97	137.02	135.31	136.76	129.70	5,960
2023-05-03	139.97	140.15	136.48	137.86	130.74	823
2023-05-02	142.02	142.43	141.47	142.43	135.08	440
2023-04-28	140.05	140.05	139.41	139.95	132.73	638
2023-04-27	138.58	138.86	138.21	138.51	131.36	241
2023-04-26	137.43	138.42	137.23	138.28	131.14	684
2023-04-25	138.29	138.37	138.20	138.37	131.23	154
2023-04-21	137.85	138.30	137.14	138.30	131.16	517
2023-04-20	137.48	137.48	136.91	136.91	129.84	4,481
2023-04-19	136.58	137.02	136.58	137.02	129.95	41
2023-04-18	137.27	137.29	136.88	137.11	130.03	2,012
2023-04-17	136.05	136.59	136.05	136.59	129.54	423
2023-04-14	134.81	135.01	134.67	134.67	127.72	1,063
2023-04-13	132.40	133.50	132.06	133.50	126.61	764
2023-04-12	131.77	132.37	131.67	132.28	125.45	464
2023-04-11	127.64	127.64	127.64	127.64	121.05	8,128
2023-04-06	132.15	132.29	132.05	132.28	125.45	409
2023-04-05	131.75	132.86	131.75	132.86	126.00	116
2023-04-04	133.16	133.16	131.50	131.50	124.72	47
2023-04-03	131.74	132.90	131.74	132.90	126.04	755
2023-03-31	131.30	131.95	131.30	131.69	124.89	8,498
2023-03-30	128.48	128.98	128.48	128.98	122.32	2,952
2023-03-29	128.94	128.94	128.65	128.79	122.14	2,150
2023-03-28	128.83	128.83	128.25	128.34	121.71	2,520
2023-03-27	128.34	128.34	128.00	128.18	121.56	98
2023-03-24	127.67	127.79	127.67	127.77	121.17	6
2023-03-23	127.64	128.86	127.64	127.71	121.12	83,466
2023-03-22	128.81	129.02	128.60	128.60	121.96	1,119
2023-03-21	128.86	129.05	128.20	128.37	121.74	4,364
2023-03-20	127.92	128.08	127.61	127.61	121.02	300
2023-03-17	128.25	128.25	126.72	126.94	120.39	10,762
2023-03-16	127.09	128.27	127.09	127.51	120.93	693
2023-03-15	125.48	125.74	125.08	125.43	118.95	340
2023-03-14	125.85	127.16	125.85	126.13	119.62	1,402
2023-03-13	124.37	126.43	124.20	126.43	119.91	966
2023-03-10	127.03	127.03	126.11	126.11	119.60	484
2023-03-09	126.78	127.54	126.78	127.45	120.87	52,855
2023-03-08	126.62	126.62	126.52	126.53	120.00	629
2023-03-07	129.54	129.70	127.90	127.90	121.30	885

← NewerPage 15 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.