Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	147.47	149.09	147.47	149.09	148.39	33
2025-11-06	148.48	149.99	148.17	148.87	148.17	1,858
2025-11-05	148.99	154.27	147.60	148.47	147.77	297
2025-11-04	139.40	149.20	139.30	147.95	147.25	5,255
2025-11-03	139.01	139.84	137.53	139.84	139.18	222
2025-10-31	138.42	138.42	137.52	138.08	137.43	30
2025-10-30	138.00	139.84	137.00	139.14	138.49	90
2025-10-29	141.83	141.87	138.98	139.00	138.35	302
2025-10-28	142.14	143.04	141.31	141.71	141.05	142
2025-10-27	143.36	143.66	142.36	142.69	142.02	7,831
2025-10-24	147.05	147.05	143.38	143.44	142.77	81
2025-10-23	146.76	147.45	145.73	146.45	145.76	13
2025-10-22	149.48	149.48	148.53	148.76	148.06	2
2025-10-21	148.16	148.68	147.03	148.68	147.98	10
2025-10-20	145.36	148.15	145.36	148.10	147.40	42
2025-10-17	144.01	145.99	143.57	145.17	144.48	819
2025-10-16	144.00	144.94	142.73	142.86	142.19	3
2025-10-15	145.48	146.00	144.55	144.55	143.87	417
2025-10-14	139.65	141.38	139.55	141.38	140.71	215
2025-10-13	141.01	141.99	140.14	140.50	139.84	58
2025-10-10	143.57	144.05	141.67	141.70	141.03	27
2025-10-09	145.82	145.82	143.76	143.76	143.08	113
2025-10-08	146.37	146.54	145.57	145.96	145.27	42
2025-10-07	148.34	148.34	148.18	148.18	147.48	60
2025-10-06	151.00	151.00	149.26	149.46	148.75	40
2025-10-03	150.61	151.59	150.13	150.25	149.54	27
2025-10-02	152.29	152.99	151.67	152.89	152.17	8
2025-10-01	153.40	153.65	151.40	152.08	151.36	10
2025-09-30	153.54	154.44	152.54	152.54	151.82	14
2025-09-29	153.30	154.49	152.76	154.36	153.63	416
2025-09-26	151.00	152.00	151.00	152.00	151.28	55
2025-09-25	149.60	149.84	149.41	149.84	149.14	59
2025-09-24	148.84	148.84	147.24	148.29	147.59	185
2025-09-23	149.03	149.79	147.09	148.51	147.81	81
2025-09-22	146.79	148.76	145.48	148.76	148.06	233
2025-09-19	145.16	146.70	144.44	146.14	145.45	25
2025-09-18	146.37	146.53	145.01	145.17	144.49	16
2025-09-17	149.46	149.55	149.15	149.28	148.58	9
2025-09-16	149.63	149.63	148.21	148.21	147.51	5
2025-09-15	149.75	149.99	149.49	149.56	148.85	130
2025-09-12	149.05	150.40	148.61	148.94	148.24	5
2025-09-11	144.88	148.99	144.88	148.99	148.29	188
2025-09-10	145.27	146.34	145.27	145.53	144.85	3
2025-09-09	148.04	148.77	146.38	146.57	145.88	279
2025-09-08	144.00	145.88	143.27	145.83	145.14	32
2025-09-05	143.74	145.18	143.67	144.48	143.80	19
2025-09-04	144.17	144.23	143.06	143.20	142.53	291
2025-09-03	144.48	144.87	144.01	144.61	143.93	78
2025-09-02	145.27	145.78	144.89	144.89	144.21	401
2025-08-29	146.08	146.78	145.58	146.60	145.21	45
2025-08-28	145.13	146.12	144.27	144.47	143.09	43
2025-08-27	146.72	147.78	145.52	145.52	144.13	1,898
2025-08-26	147.10	147.10	146.15	146.15	144.76	8
2025-08-22	149.61	149.61	148.03	148.03	146.62	158
2025-08-21	149.05	149.05	147.66	147.66	146.25	231
2025-08-20	151.08	153.11	148.07	149.36	147.94	113
2025-08-19	149.71	152.23	148.84	151.88	150.43	585
2025-08-18	148.76	149.63	147.72	149.63	148.20	85
2025-08-15	146.84	148.68	146.50	148.68	147.26	196
2025-08-14	144.57	145.99	143.43	145.99	144.60	199

← NewerPage 5 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.