Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	162.21	163.08	158.18	162.14	162.14	13
2026-02-05	159.65	163.14	158.00	161.64	161.64	32
2026-02-04	160.00	160.26	156.15	160.26	160.26	497
2026-02-03	158.20	158.96	154.25	157.85	157.85	1,249
2026-02-02	154.00	158.73	154.00	156.90	156.90	88
2026-01-30	154.50	156.38	153.83	155.22	155.22	40
2026-01-29	154.02	157.05	152.98	156.16	156.16	52
2026-01-28	154.73	155.30	153.28	153.80	153.80	68
2026-01-27	152.85	153.96	152.27	153.53	153.53	539
2026-01-26	154.74	154.76	152.26	152.49	152.49	43
2026-01-23	154.45	154.45	152.83	152.83	152.83	77
2026-01-22	153.01	156.24	153.01	153.80	153.80	71
2026-01-21	153.98	155.41	153.98	154.15	154.15	12
2026-01-20	160.13	160.13	154.97	154.97	154.97	5,274
2026-01-16	162.50	162.50	159.32	160.39	160.39	67
2026-01-15	157.69	159.93	156.01	159.93	159.93	67
2026-01-14	155.87	156.90	155.81	155.81	155.81	5
2026-01-13	156.86	158.01	155.44	156.35	156.35	98
2026-01-12	155.99	156.05	155.01	155.01	155.01	1,100
2026-01-09	154.17	154.96	153.60	153.61	153.61	813
2026-01-08	150.36	152.78	150.36	152.65	152.65	676
2026-01-07	149.01	151.96	148.97	151.54	151.54	196
2026-01-06	150.61	151.40	149.72	151.40	151.40	11
2026-01-05	149.22	151.93	148.73	148.73	148.73	803
2026-01-02	151.71	152.93	149.88	149.88	149.88	9
2025-12-31	152.97	152.99	151.43	151.78	151.78	16
2025-12-30	152.70	152.70	150.77	152.52	152.52	202
2025-12-29	153.41	153.46	150.60	152.28	152.28	7,794
2025-12-24	154.03	154.72	153.00	154.72	154.72	13
2025-12-23	154.22	157.00	154.22	155.28	155.28	3
2025-12-22	150.75	156.01	150.75	156.01	156.01	24
2025-12-19	154.88	158.00	153.33	155.31	155.31	22
2025-12-18	153.46	154.47	152.02	154.47	154.47	64
2025-12-17	150.37	153.90	150.37	153.01	153.01	6
2025-12-16	153.51	154.22	152.00	152.00	152.00	50
2025-12-15	150.43	155.00	150.33	152.78	152.78	1,776
2025-12-12	148.68	150.59	148.18	149.90	149.90	191
2025-12-11	144.04	150.91	144.04	150.24	150.24	92
2025-12-10	143.97	143.97	143.17	143.17	143.17	29
2025-12-09	142.48	143.32	142.46	143.09	143.09	42
2025-12-08	145.27	146.51	143.38	144.01	144.01	17
2025-12-05	146.19	146.61	145.80	145.80	145.80	537
2025-12-04	148.41	149.57	146.00	146.00	146.00	211
2025-12-03	147.35	149.28	147.03	149.28	149.28	350
2025-12-02	150.97	151.69	147.25	147.25	147.25	159
2025-12-01	154.47	154.54	150.89	150.89	150.18	158
2025-11-28	154.43	154.43	154.12	154.15	153.42	4
2025-11-26	153.88	155.09	153.88	154.62	153.90	236
2025-11-25	149.98	154.00	149.58	153.58	152.86	3,029
2025-11-24	153.10	153.11	151.39	152.11	151.39	750
2025-11-21	149.28	152.89	148.60	152.89	152.17	347
2025-11-20	147.74	150.53	147.74	150.53	149.82	7
2025-11-19	146.52	149.41	146.52	148.77	148.07	569
2025-11-18	148.14	149.34	147.64	149.34	148.64	350
2025-11-17	149.14	149.49	148.84	149.34	148.64	8
2025-11-14	149.95	150.71	148.73	149.07	148.37	12
2025-11-13	149.56	150.50	149.56	149.98	149.27	3
2025-11-12	151.14	151.14	148.91	150.18	149.47	111
2025-11-11	149.30	150.58	148.30	150.58	149.87	37
2025-11-10	147.58	149.27	147.23	148.66	147.96	1,053

← NewerPage 4 of 20 · 1,199 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.