Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	155.76	157.30	152.01	154.76	154.76	43
2026-05-04	153.30	159.60	153.30	158.36	158.36	462
2026-05-01	162.65	162.65	157.60	158.06	158.06	9
2026-04-30	159.40	161.35	155.28	159.68	159.68	29
2026-04-29	158.40	163.22	156.00	161.31	161.31	3,188
2026-04-28	156.29	157.90	154.96	156.55	156.55	1,584
2026-04-27	155.89	161.10	155.47	155.80	155.80	103
2026-04-24	161.71	166.91	158.00	159.97	159.97	16
2026-04-23	158.95	161.89	153.00	159.88	159.88	130
2026-04-22	162.40	162.72	159.21	159.71	159.71	164
2026-04-21	163.39	169.38	159.50	160.05	160.05	15
2026-04-20	157.74	164.90	157.47	162.53	162.53	139
2026-04-17	160.98	162.67	158.76	162.27	162.27	6
2026-04-16	156.95	166.58	156.95	159.80	159.80	6
2026-04-15	166.52	166.52	160.07	162.00	162.00	8
2026-04-14	156.19	164.03	156.19	161.57	161.57	33
2026-04-13	162.20	165.00	159.90	160.62	160.62	21
2026-04-10	155.96	163.00	155.96	161.12	161.12	9
2026-04-09	157.00	164.14	154.80	161.28	161.28	138
2026-04-08	162.52	162.52	157.64	160.13	160.13	47
2026-04-07	152.25	160.49	152.25	157.25	157.25	12
2026-04-02	158.19	158.19	152.00	155.54	155.54	127
2026-04-01	157.00	157.00	150.00	154.25	154.25	42
2026-03-31	155.19	157.79	152.28	155.81	155.81	21
2026-03-30	153.73	158.50	147.91	154.79	154.79	24
2026-03-27	156.14	158.99	153.57	153.57	153.57	39
2026-03-26	159.95	159.95	156.81	156.81	156.81	170
2026-03-25	155.00	164.79	155.00	159.23	159.23	117
2026-03-24	159.22	159.80	155.87	159.74	159.74	55
2026-03-23	161.31	161.31	154.00	159.19	159.19	60
2026-03-20	155.29	161.50	155.28	156.99	156.99	12
2026-03-19	157.01	160.00	156.43	157.17	157.17	81
2026-03-18	163.37	164.12	160.65	160.65	160.65	910
2026-03-17	168.00	168.00	161.02	165.00	165.00	227
2026-03-16	162.98	166.97	156.00	163.41	163.41	882
2026-03-13	159.47	161.46	158.47	161.46	161.46	71
2026-03-12	154.00	159.32	154.00	159.15	159.15	17
2026-03-11	158.63	159.87	155.94	156.09	156.09	51
2026-03-10	161.75	161.75	157.28	160.08	160.08	230
2026-03-09	164.08	164.08	155.74	158.49	158.49	4,806
2026-03-06	160.00	160.15	154.98	158.27	158.27	83
2026-03-05	160.65	160.65	157.03	157.05	157.05	100
2026-03-04	160.48	160.68	158.00	158.89	158.89	24
2026-03-03	162.92	164.34	158.58	160.80	160.80	99
2026-03-02	164.80	166.47	162.75	162.76	162.76	190
2026-02-27	166.53	169.20	163.50	168.65	168.65	1,242
2026-02-26	166.60	166.99	163.50	164.90	164.90	30
2026-02-25	164.79	168.08	164.43	165.21	165.21	12
2026-02-24	167.78	168.98	165.12	165.54	165.54	1,590
2026-02-23	163.30	167.00	162.57	167.00	167.00	1,022
2026-02-20	165.83	166.16	161.60	162.86	162.86	63
2026-02-19	164.44	164.95	161.42	163.09	162.34	112
2026-02-18	162.50	164.30	160.31	163.83	163.08	24
2026-02-17	160.57	162.74	157.00	159.84	159.10	69
2026-02-16	162.17	162.17	162.17	162.17	162.17	0
2026-02-13	162.14	165.00	161.86	162.17	162.17	48
2026-02-12	162.27	163.66	159.08	162.48	162.48	347
2026-02-11	161.40	161.40	157.29	160.15	160.15	7
2026-02-10	160.01	160.01	157.79	159.42	159.42	17
2026-02-09	162.83	162.83	158.46	158.46	158.46	12

← NewerPage 3 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.