Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	120.19	120.19	120.19	120.19	112.39	5
2022-08-03	120.03	120.03	120.03	120.03	112.24	120
2022-08-02	122.44	122.44	122.44	122.44	114.49	5
2022-08-01	121.77	123.22	121.77	123.22	115.22	562
2022-07-29	122.16	122.29	122.16	122.29	114.35	18
2022-07-28	120.71	122.80	120.71	122.49	114.53	710
2022-07-27	119.33	119.33	119.33	119.33	111.58	404
2022-07-26	117.46	117.46	117.46	117.46	109.83	4
2022-07-25	116.79	116.79	116.79	116.79	109.21	400
2022-07-22	118.95	118.95	118.63	118.63	110.93	10
2022-07-21	120.43	120.43	120.43	120.43	112.61	107
2022-07-20	120.96	121.58	120.96	121.58	113.68	1
2022-07-19	119.16	119.16	119.16	119.16	111.42	466
2022-07-18	120.45	120.45	120.45	120.45	112.63	458
2022-07-15	118.44	118.92	118.44	118.62	110.91	595
2022-07-14	115.56	115.56	115.56	115.56	108.06	228
2022-07-13	114.37	114.37	114.37	114.37	106.95	399
2022-07-12	116.13	116.13	116.13	116.13	108.59	219
2022-07-11	117.06	117.06	117.06	117.06	109.46	332
2022-07-08	117.60	117.60	117.60	117.60	109.96	195
2022-07-07	118.03	118.03	117.22	117.50	109.87	17
2022-07-06	116.75	117.28	116.75	117.28	109.66	101
2022-07-05	115.88	116.91	115.11	116.08	108.54	162
2022-07-01	114.56	115.37	114.56	115.37	107.88	131
2022-06-30	112.85	112.85	112.69	112.71	105.39	1,274
2022-06-28	117.28	117.28	114.78	114.78	107.33	4,204
2022-06-27	115.60	115.72	115.60	115.72	108.21	26
2022-06-24	113.29	114.32	113.29	114.15	106.74	1,089
2022-06-23	111.86	111.86	111.12	111.12	103.90	219
2022-06-22	110.47	111.76	110.47	111.76	104.50	34
2022-06-21	110.79	111.00	110.79	111.00	103.79	490
2022-06-16	109.21	109.54	108.93	109.25	102.16	242
2022-06-15	111.53	111.53	111.53	111.53	104.28	300
2022-06-14	111.45	111.45	111.45	111.45	104.21	18
2022-06-13	111.80	112.59	111.80	111.80	104.54	1,634
2022-06-10	115.31	115.36	114.81	114.81	107.35	629
2022-06-08	120.31	120.31	119.92	119.92	112.13	341
2022-06-07	119.02	119.02	119.02	119.02	111.29	138
2022-06-06	118.65	120.13	118.65	119.52	111.76	5
2022-06-01	121.91	121.91	119.97	119.97	112.18	1,337
2022-05-31	118.69	120.97	118.69	120.97	113.11	1,733
2022-05-27	118.70	119.06	118.59	119.06	111.33	508
2022-05-26	115.69	118.37	115.69	118.37	110.68	352
2022-05-25	114.31	114.31	114.31	114.31	106.35	5
2022-05-20	111.23	111.23	110.79	110.79	103.08	375
2022-05-19	109.11	109.84	109.08	109.84	102.20	419
2022-05-18	111.44	111.46	109.66	109.66	102.03	185
2022-05-13	111.92	112.93	111.92	112.93	105.07	212
2022-05-12	111.04	111.04	111.04	111.04	103.31	256
2022-05-11	109.66	109.66	108.82	108.82	101.25	557
2022-05-09	114.48	114.48	111.08	111.08	103.35	1,182
2022-05-06	115.16	116.16	115.16	116.16	108.08	567
2022-05-05	117.40	117.40	117.40	117.40	109.23	375
2022-05-04	118.45	118.45	111.20	115.26	107.24	670
2022-05-03	116.16	116.16	116.16	116.16	108.08	236
2022-04-28	118.72	119.02	118.72	119.02	110.73	850
2022-04-27	116.77	117.20	116.77	117.20	109.04	605
2022-04-26	116.81	116.81	116.81	116.81	108.68	22
2022-04-25	121.28	121.50	120.09	120.09	111.73	835
2022-04-22	123.77	123.77	122.62	122.62	114.09	469

← NewerPage 18 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.