Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	151.85	154.93	148.41	152.05	152.05	234
2026-07-28	151.87	151.87	147.77	150.72	150.72	273
2026-07-27	152.10	152.10	146.70	148.94	148.94	538
2026-07-24	149.10	149.45	147.00	147.89	147.89	127
2026-07-23	148.10	149.37	145.00	146.99	146.99	2,135
2026-07-22	147.52	149.96	146.00	149.42	149.42	538
2026-07-21	151.67	152.03	144.64	147.92	147.92	292
2026-07-20	148.85	153.00	146.80	147.70	147.70	4,899
2026-07-17	150.93	156.28	149.07	149.07	149.07	410
2026-07-16	152.54	159.61	150.01	150.88	150.88	80
2026-07-15	157.41	162.16	153.97	154.31	154.31	85
2026-07-14	163.50	166.45	154.74	157.38	157.38	69
2026-07-13	163.96	166.81	159.67	162.21	162.21	62
2026-07-10	164.01	166.23	163.47	165.32	165.32	45
2026-07-09	163.00	171.17	159.23	163.14	163.14	61
2026-07-08	168.45	171.66	163.44	163.64	163.64	33
2026-07-07	163.48	170.11	163.00	167.73	167.73	229
2026-07-06	166.37	166.97	156.71	164.88	164.88	596
2026-07-03	164.39	164.39	164.39	164.39	164.39	0
2026-07-02	156.94	164.96	156.89	164.39	164.39	145
2026-07-01	158.26	164.44	158.26	161.00	161.00	505
2026-06-30	158.24	161.82	156.12	157.98	157.98	33
2026-06-29	158.76	158.76	154.22	156.82	156.82	69
2026-06-26	153.00	155.35	149.58	154.64	154.64	114
2026-06-25	155.00	155.00	149.42	151.21	151.21	32
2026-06-24	151.75	153.62	151.59	151.61	151.61	295
2026-06-23	154.76	154.76	149.50	152.39	152.39	17
2026-06-22	151.99	155.99	149.40	150.26	150.26	1,076
2026-06-19	152.59	152.59	152.59	152.59	152.59	0
2026-06-18	157.00	157.00	151.45	152.59	152.59	355
2026-06-17	157.07	158.47	154.48	154.48	154.48	600
2026-06-16	155.38	160.45	148.50	157.44	157.44	2,143
2026-06-15	156.11	160.00	153.77	155.03	155.03	130
2026-06-12	153.27	155.08	150.10	154.59	154.59	216
2026-06-11	151.08	153.84	146.61	153.84	153.84	159
2026-06-10	152.54	155.00	150.73	151.96	151.96	294
2026-06-09	147.91	152.67	145.50	150.60	150.60	231
2026-06-08	150.00	152.00	147.45	147.87	147.87	63
2026-06-05	148.75	150.93	147.45	150.93	150.93	29
2026-06-04	149.83	151.95	147.62	147.62	147.62	172
2026-06-03	155.00	155.00	146.50	149.58	149.58	381
2026-06-02	148.27	151.95	145.00	147.73	147.73	25
2026-06-01	150.00	153.01	145.50	146.44	146.44	7,763
2026-05-29	150.77	152.00	147.03	147.71	147.71	1,079
2026-05-28	151.28	152.20	150.19	150.35	150.35	721
2026-05-27	150.01	155.89	150.00	152.45	152.45	36
2026-05-26	155.74	156.13	153.88	155.15	154.40	69
2026-05-22	156.38	156.38	152.82	154.46	153.71	5
2026-05-21	150.00	156.85	150.00	154.32	153.57	380
2026-05-20	152.19	155.00	150.00	152.95	152.95	6,934
2026-05-19	155.05	155.05	151.17	152.64	152.64	14
2026-05-18	149.97	152.87	146.53	152.46	152.46	108
2026-05-15	150.80	152.64	150.49	151.45	151.45	11
2026-05-14	150.00	153.32	149.25	151.32	151.32	118
2026-05-13	152.41	154.75	150.72	151.41	151.41	261
2026-05-12	151.10	154.28	146.56	154.18	154.18	91
2026-05-11	151.44	153.41	147.50	150.00	150.00	454
2026-05-08	158.16	159.44	153.55	153.55	153.55	753
2026-05-07	156.94	157.54	151.41	157.32	157.32	911
2026-05-06	155.34	158.14	153.89	156.06	156.06	112

← NewerPage 2 of 5 · 253 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.