Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	126.71	126.71	126.71	126.71	117.34	71
2022-01-13	128.68	130.00	128.56	128.87	119.34	923
2022-01-12	130.93	131.12	128.90	128.90	119.37	138
2022-01-11	133.12	133.37	131.54	131.54	121.81	117
2022-01-10	134.67	135.25	133.00	133.00	123.16	911
2022-01-07	136.92	136.92	136.57	136.57	126.47	5
2022-01-05	137.50	137.50	136.84	137.46	127.30	615
2022-01-04	137.18	137.18	136.94	136.94	126.81	3,003
2021-12-31	138.68	138.89	138.68	138.89	128.62	6
2021-12-30	138.68	138.68	138.68	138.68	128.43	15
2021-12-29	138.66	138.92	138.66	138.92	128.65	1
2021-12-23	135.55	135.79	135.41	135.45	125.43	17
2021-12-22	134.05	135.12	134.05	134.92	124.94	31
2021-12-21	132.96	134.06	132.93	134.06	124.15	76
2021-12-20	130.69	130.69	130.48	130.48	120.83	35
2021-12-17	133.85	133.85	133.85	133.85	123.95	165
2021-12-16	133.41	133.48	133.41	133.48	123.61	874
2021-12-15	132.01	132.21	131.92	132.21	122.43	163
2021-12-14	131.56	132.42	131.56	131.76	122.02	30
2021-12-13	134.24	134.24	131.61	131.61	121.88	214
2021-12-10	133.78	134.61	133.51	134.61	124.66	474
2021-12-09	132.31	133.92	132.06	133.92	124.01	591
2021-12-08	132.00	132.50	132.00	132.39	122.60	10
2021-12-07	130.73	130.93	130.73	130.93	121.25	53
2021-12-06	127.00	129.95	127.00	129.95	120.34	1,953
2021-12-03	127.52	127.52	125.36	125.57	116.28	346
2021-12-02	123.97	127.66	123.97	127.66	118.22	1,316
2021-12-01	124.37	126.70	124.37	125.95	116.64	636
2021-11-30	124.67	124.67	123.69	123.69	114.54	207
2021-11-29	125.67	126.08	124.30	126.08	116.76	766
2021-11-26	125.00	125.00	123.95	124.23	115.04	1,190
2021-11-24	125.68	125.82	125.68	125.81	116.51	64
2021-11-23	126.62	126.62	125.63	126.15	116.36	823
2021-11-22	128.11	128.64	127.52	127.52	117.62	768
2021-11-19	127.18	127.18	126.96	126.96	117.11	446
2021-11-18	127.63	127.63	126.65	126.82	116.98	291
2021-11-17	127.07	127.54	127.07	127.54	117.64	32,561
2021-11-15	126.00	127.26	126.00	127.13	117.26	367
2021-11-12	124.75	125.16	124.75	125.16	115.45	79
2021-11-11	125.11	125.20	123.37	124.03	114.40	299
2021-11-10	125.72	125.72	125.55	125.56	115.81	75
2021-11-09	126.06	126.74	125.76	125.76	116.00	123
2021-11-08	126.77	127.10	126.19	126.19	116.40	355
2021-11-05	126.85	126.85	126.45	126.55	116.73	341
2021-11-04	124.35	125.70	124.35	125.45	115.71	122
2021-11-03	124.20	124.32	123.30	124.09	114.46	275
2021-11-02	124.59	124.66	124.59	124.66	114.98	93
2021-11-01	125.54	126.29	125.54	126.29	116.49	95
2021-10-29	124.44	125.38	123.97	123.99	114.37	202
2021-10-28	124.00	125.54	123.64	125.54	115.80	282
2021-10-27	126.18	127.08	126.18	127.05	117.19	402
2021-10-26	126.46	126.46	125.93	126.04	116.26	418
2021-10-25	126.69	127.06	126.01	126.01	116.23	255
2021-10-22	126.45	126.63	126.45	126.63	116.80	50
2021-10-21	126.66	126.82	126.66	126.82	116.98	1
2021-10-20	125.37	126.88	125.37	126.88	117.03	40
2021-10-19	126.85	127.02	126.85	127.02	117.16	180
2021-10-18	125.30	126.45	125.30	126.45	116.64	42
2021-10-15	126.41	126.41	126.11	126.11	116.32	47
2021-10-14	123.82	125.54	123.82	125.17	115.46	434

← NewerPage 20 of 20 · 1,200 trading days

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.