Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	126.52	126.52	125.42	125.42	116.69	393
2022-04-20	125.00	126.25	125.00	125.46	116.73	450
2022-04-19	122.50	124.52	122.50	124.32	115.67	18
2022-04-14	122.57	122.57	122.13	122.13	113.63	283
2022-04-13	120.96	120.96	120.96	120.96	112.54	23
2022-04-12	118.31	120.16	118.31	120.08	111.72	29,786
2022-04-11	118.94	120.10	118.83	118.83	110.56	711
2022-04-08	119.12	119.86	119.12	119.86	111.51	139
2022-04-07	119.07	119.07	119.07	119.07	110.78	5
2022-04-06	117.02	118.04	116.60	118.04	109.82	1,161
2022-04-05	117.03	117.98	117.03	117.98	109.77	330
2022-04-04	119.13	119.13	115.65	116.61	108.49	632
2022-04-01	119.31	119.31	118.90	118.90	110.62	18
2022-03-31	121.65	121.65	120.85	120.86	112.45	6
2022-03-30	121.25	121.25	121.25	121.25	112.81	22
2022-03-29	121.97	121.97	121.97	121.97	113.48	100
2022-03-25	120.19	120.19	119.10	119.10	110.81	560
2022-03-24	117.43	118.98	116.76	118.98	110.69	1,952
2022-03-23	116.75	116.75	116.75	116.75	108.62	434
2022-03-18	118.41	121.09	118.41	121.09	112.66	76
2022-03-17	118.56	118.56	118.26	118.49	110.24	535
2022-03-16	118.10	119.29	118.10	118.43	110.19	1,106
2022-03-15	114.73	115.90	114.73	115.21	107.19	439
2022-03-14	117.22	117.22	111.70	111.70	103.93	876
2022-03-10	114.50	115.47	114.21	114.85	106.86	1,883
2022-03-09	118.00	118.52	116.35	116.35	108.25	843
2022-03-08	113.26	114.65	112.62	114.30	106.34	1,261
2022-03-07	119.00	119.00	114.54	114.54	106.57	819
2022-03-04	119.04	119.04	116.49	117.91	109.70	301
2022-03-03	122.61	122.61	122.61	122.61	114.08	1
2022-03-02	120.54	122.45	120.54	122.31	113.80	107
2022-03-01	121.31	121.31	121.31	121.31	112.87	155
2022-02-28	123.15	123.15	121.31	123.09	114.52	331
2022-02-25	122.41	122.41	121.24	121.36	112.91	142,117
2022-02-24	119.06	120.38	118.95	119.25	110.95	1,297
2022-02-23	124.70	124.70	123.39	123.46	114.87	663
2022-02-22	125.02	125.62	124.86	125.62	116.88	51
2022-02-18	123.24	126.48	123.24	126.48	117.67	1,093
2022-02-17	123.75	123.75	123.57	123.57	114.97	26
2022-02-16	122.57	122.57	122.07	122.08	113.05	1
2022-02-15	122.74	122.83	122.72	122.72	113.65	254
2022-02-14	122.67	122.67	121.95	121.95	112.93	1
2022-02-11	124.59	124.59	124.59	124.59	115.37	3,743
2022-02-10	127.00	127.00	126.38	126.38	117.03	5,883
2022-02-09	127.20	130.74	127.20	128.07	118.60	2,436
2022-02-08	125.38	125.63	124.75	124.75	115.53	843
2022-02-07	125.20	125.67	125.20	125.67	116.38	299
2022-02-04	124.81	124.81	123.55	123.95	114.78	21
2022-02-03	124.52	127.13	124.52	126.33	116.99	1,297
2022-02-02	124.28	125.14	123.39	124.77	115.54	21
2022-02-01	123.99	123.99	122.96	123.16	114.05	1
2022-01-31	122.39	123.89	122.07	123.89	114.73	5
2022-01-28	119.65	121.12	119.65	120.70	111.77	2
2022-01-27	121.62	121.62	120.52	120.52	111.60	200
2022-01-26	122.61	123.14	121.96	122.41	113.36	20
2022-01-24	124.16	124.16	122.67	123.58	114.44	784
2022-01-21	124.64	125.47	124.28	124.39	115.19	33
2022-01-20	125.17	125.17	124.41	124.99	115.75	307
2022-01-19	126.82	126.82	125.46	125.46	116.18	100
2022-01-18	126.01	126.69	125.79	125.79	116.49	98

← NewerPage 19 of 20 · 1,200 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.