Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	130.26	130.30	129.06	129.06	122.40	258
2023-03-03	128.94	129.05	128.64	129.03	122.37	917
2023-03-02	127.14	127.43	127.14	127.43	120.85	101
2023-03-01	126.65	126.66	126.31	126.36	119.84	584
2023-02-28	126.39	127.29	126.37	127.29	120.72	357
2023-02-27	127.57	127.57	126.47	126.47	119.94	210
2023-02-24	128.02	128.28	127.31	127.31	120.74	552
2023-02-23	128.88	129.92	128.57	128.57	121.93	400
2023-02-22	130.67	130.68	129.85	129.91	123.21	356
2023-02-21	130.42	131.19	130.23	130.60	123.86	460
2023-02-17	131.79	132.11	131.58	131.58	124.21	297
2023-02-16	131.07	132.06	131.07	132.06	124.67	164
2023-02-15	130.18	130.57	130.05	130.57	123.26	36
2023-02-14	132.39	132.39	131.42	131.42	124.06	276
2023-02-13	132.89	133.56	132.89	133.56	126.08	4,437
2023-02-10	130.86	131.34	130.86	131.34	123.99	48
2023-02-09	132.48	133.46	131.65	131.65	124.28	2,059
2023-02-08	127.75	129.65	127.75	129.65	122.40	225
2023-02-07	127.48	127.48	127.48	127.48	120.34	373
2023-02-06	127.31	128.38	126.93	128.38	121.19	198
2023-02-03	127.61	127.61	126.79	127.04	119.93	682
2023-02-02	127.79	128.98	127.79	128.98	121.76	897
2023-02-01	129.01	129.07	129.01	129.07	121.85	99
2023-01-31	129.65	129.66	129.64	129.66	122.40	134
2023-01-27	128.15	128.15	127.92	127.92	120.76	9
2023-01-26	128.67	128.67	128.48	128.48	121.29	570
2023-01-25	127.33	127.33	127.33	127.33	120.20	9,539
2023-01-24	126.73	127.33	126.73	126.82	119.72	379
2023-01-23	126.97	126.97	126.97	126.97	119.86	457
2023-01-20	126.30	126.99	126.30	126.90	119.80	463
2023-01-19	127.98	128.03	126.92	126.92	119.82	1,402
2023-01-18	129.62	129.62	129.34	129.34	122.10	6
2023-01-17	130.59	131.38	129.99	130.33	123.04	4,034
2023-01-12	129.49	129.49	129.49	129.49	122.24	10
2023-01-11	129.87	129.87	129.09	129.10	121.87	4,165
2023-01-09	130.35	130.35	129.75	129.75	122.49	510
2023-01-06	128.44	130.12	128.44	130.12	122.84	108
2023-01-05	127.64	127.81	127.64	127.81	120.66	4,633
2023-01-04	128.15	128.15	128.15	128.15	120.98	399
2023-01-03	127.16	127.16	127.16	127.16	120.04	405
2022-12-30	128.54	128.54	128.54	128.54	121.34	50
2022-12-29	129.01	129.01	129.01	129.01	121.79	100
2022-12-22	127.56	127.56	127.56	127.56	120.42	6
2022-12-21	128.13	128.13	128.13	128.13	120.96	69
2022-12-20	127.75	128.05	127.75	128.05	120.89	84
2022-12-19	129.37	129.50	128.79	128.96	121.74	3,089
2022-12-16	130.59	130.59	130.59	130.59	123.28	240
2022-12-15	129.88	129.88	129.88	129.88	122.61	73
2022-12-13	130.78	130.78	130.26	130.31	123.02	168
2022-12-12	127.08	127.08	127.08	127.08	119.96	3
2022-12-09	130.03	130.03	129.29	129.32	122.08	117
2022-12-08	128.27	129.66	128.27	129.66	122.40	20,932
2022-12-07	129.93	129.93	129.93	129.93	122.66	76
2022-12-06	131.36	131.36	129.91	129.91	122.64	972
2022-12-05	130.60	130.60	130.41	130.52	123.21	52
2022-12-02	128.66	128.66	128.66	128.66	121.46	26
2022-12-01	129.44	129.82	129.24	129.57	122.32	200
2022-11-30	126.33	126.86	126.26	126.86	119.76	77
2022-11-28	126.28	126.59	126.28	126.59	119.50	81
2022-11-25	125.86	127.41	125.86	126.58	119.50	68

← NewerPage 16 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.