Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	124.47	124.89	124.02	124.02	116.54	5,963
2022-11-21	123.47	123.48	123.47	123.48	116.03	33
2022-11-18	124.23	125.08	123.31	123.31	115.87	926
2022-11-15	123.89	123.89	123.89	123.89	116.41	4
2022-11-14	123.48	124.31	123.48	123.72	116.26	29
2022-11-11	123.62	123.62	123.62	123.62	116.16	174
2022-11-10	124.90	124.90	124.90	124.90	117.37	247
2022-11-08	122.74	122.74	122.24	122.24	114.87	334
2022-11-07	122.73	123.32	122.71	122.94	115.52	724
2022-11-04	122.15	122.15	120.34	120.89	113.59	12
2022-11-03	117.37	120.35	116.40	120.35	113.09	6,204
2022-10-31	117.94	118.31	117.91	118.31	111.18	400
2022-10-28	114.13	117.65	114.13	117.65	110.55	1,336
2022-10-27	113.63	114.25	113.63	114.25	107.36	114
2022-10-26	111.74	113.67	111.74	113.67	106.81	1,032
2022-10-25	108.77	111.04	108.77	111.04	104.34	91,699
2022-10-21	110.17	110.23	110.17	110.23	103.58	122
2022-10-19	110.90	110.90	110.90	110.90	104.21	68
2022-10-17	108.40	110.26	108.40	110.26	103.61	268
2022-10-14	108.26	108.26	107.43	107.43	100.95	144
2022-10-13	104.14	110.40	104.14	110.40	103.74	437
2022-10-12	105.00	105.48	105.00	105.48	99.118	6,957
2022-10-11	105.89	106.16	105.89	106.16	99.757	4,384
2022-10-10	109.34	109.34	107.89	107.89	101.38	1,438
2022-10-07	110.12	110.12	108.27	108.27	101.74	7,327
2022-10-06	111.87	111.87	111.87	111.87	105.12	23
2022-10-03	109.62	109.62	109.62	109.62	103.01	95
2022-09-30	107.29	107.87	107.29	107.87	101.36	50
2022-09-27	110.06	110.06	109.16	109.16	102.58	8,468
2022-09-23	110.79	110.79	110.11	110.11	103.47	7,696
2022-09-22	112.57	112.57	111.88	111.88	105.13	10,582
2022-09-21	115.25	115.88	115.25	115.88	108.89	5,812
2022-09-16	114.59	114.59	114.59	114.59	107.68	18
2022-09-15	115.29	115.94	114.81	115.93	108.94	395
2022-09-14	113.92	115.57	113.92	115.57	108.60	330
2022-09-13	115.18	115.18	114.88	114.88	107.95	643
2022-09-12	117.66	118.13	117.66	118.13	111.00	771
2022-09-09	115.82	115.82	115.79	115.81	108.83	6
2022-09-08	115.32	115.91	115.32	115.91	108.92	91,625
2022-09-07	114.62	114.62	114.62	114.62	107.71	113
2022-09-06	113.35	113.35	112.27	112.27	105.50	95
2022-09-02	114.79	115.07	114.79	115.07	108.13	1
2022-09-01	110.72	113.29	110.72	113.29	106.45	441
2022-08-31	111.75	111.75	111.75	111.75	105.01	162
2022-08-30	112.47	112.47	111.00	111.00	104.31	2
2022-08-25	115.75	115.75	115.75	115.75	108.23	50
2022-08-24	115.22	115.22	115.22	115.22	107.74	25
2022-08-23	114.80	114.80	114.80	114.80	107.34	73
2022-08-22	115.16	115.16	115.16	115.16	107.69	278
2022-08-19	117.77	117.77	116.92	116.92	109.33	292
2022-08-18	118.48	118.48	117.23	117.23	109.62	826
2022-08-17	119.04	119.04	117.81	118.45	110.76	33,337
2022-08-16	118.70	118.81	118.44	118.81	111.09	106
2022-08-15	117.89	118.18	117.89	118.18	110.51	26
2022-08-12	117.81	118.20	117.81	118.20	110.52	399
2022-08-11	120.25	120.25	119.30	119.30	111.55	392
2022-08-10	118.89	118.89	118.50	118.50	110.80	57
2022-08-09	117.56	117.56	116.56	116.56	108.99	672
2022-08-08	119.20	119.20	117.96	117.96	110.30	150
2022-08-05	119.13	119.18	119.13	119.18	111.44	205

← NewerPage 17 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.