Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	142.21	142.51	141.50	142.44	141.08	7
2025-08-12	140.79	142.00	140.55	141.56	140.21	40
2025-08-11	141.50	142.11	141.28	141.53	140.18	23
2025-08-08	141.52	142.66	141.31	142.66	141.30	32
2025-08-07	141.40	143.05	141.40	142.51	141.15	103
2025-08-06	140.31	141.46	139.52	140.52	139.18	1,467
2025-08-05	144.00	146.39	139.76	143.15	141.79	1,038
2025-08-04	145.87	146.37	145.49	146.25	144.86	507
2025-08-01	145.54	145.79	144.23	144.23	142.85	251
2025-07-31	145.85	147.12	145.85	145.95	144.56	7
2025-07-30	145.45	146.98	145.45	146.98	145.58	5
2025-07-29	143.77	144.38	143.77	144.38	143.00	35
2025-07-28	145.55	146.78	144.51	144.84	143.46	58
2025-07-25	146.80	146.80	145.47	145.47	144.08	10
2025-07-24	147.65	147.65	146.59	147.11	145.71	107
2025-07-23	148.62	148.97	147.82	148.26	146.85	3
2025-07-22	145.56	147.92	145.56	147.90	146.49	15
2025-07-21	149.51	150.15	144.92	145.87	144.48	80
2025-07-18	147.72	149.14	147.72	149.14	147.72	27
2025-07-17	145.64	147.88	145.64	147.88	146.47	29
2025-07-16	145.02	146.39	145.02	145.50	144.11	134
2025-07-15	146.88	147.50	145.86	145.86	144.47	136
2025-07-14	151.56	151.56	148.04	148.04	146.62	717
2025-07-11	151.38	152.28	149.93	149.93	148.50	161
2025-07-10	151.58	152.61	150.46	152.42	150.97	150
2025-07-09	150.49	150.82	150.15	150.55	149.12	579
2025-07-08	149.73	150.41	148.59	149.33	147.91	24
2025-07-07	151.21	151.21	149.73	149.73	148.30	84
2025-07-03	149.57	150.04	149.28	150.00	148.57	9
2025-07-02	150.37	150.57	148.91	150.57	149.14	3,529
2025-07-01	148.45	150.68	148.44	150.21	148.78	88
2025-06-30	148.54	148.54	146.68	146.96	145.56	165
2025-06-27	147.30	148.25	146.70	147.53	146.12	17
2025-06-26	147.33	148.67	145.79	146.03	144.64	454
2025-06-25	146.52	148.97	144.12	146.37	144.97	1,911
2025-06-24	141.57	142.53	140.89	142.53	141.17	119
2025-06-23	140.07	140.12	138.77	139.96	138.63	32
2025-06-20	138.95	139.33	138.30	138.89	137.57	68
2025-06-18	140.74	141.02	138.33	138.33	137.01	294
2025-06-17	141.60	141.79	140.68	140.91	139.57	39
2025-06-16	144.21	144.23	141.74	142.21	140.86	69
2025-06-13	142.24	144.48	142.24	144.48	143.10	184
2025-06-12	142.55	143.39	142.55	142.96	141.60	8
2025-06-11	143.29	144.13	143.29	143.91	142.54	2
2025-06-10	144.42	145.25	143.18	143.53	142.16	104
2025-06-09	143.95	144.77	142.99	143.37	142.00	27
2025-06-06	143.61	144.74	143.48	144.30	142.93	7
2025-06-05	143.01	143.01	142.63	142.86	141.50	16
2025-06-04	145.23	146.20	143.55	144.82	143.44	420
2025-06-03	142.49	143.70	141.51	143.66	142.29	21
2025-06-02	142.15	144.11	142.15	144.11	142.74	15
2025-05-30	144.43	144.43	143.17	143.80	142.43	36
2025-05-29	144.62	144.62	143.05	143.53	142.16	206
2025-05-28	142.87	145.00	142.87	144.11	142.74	148
2025-05-27	145.12	145.67	143.08	143.08	141.72	17
2025-05-23	145.35	145.41	145.03	145.41	144.02	22
2025-05-22	145.47	145.68	144.71	145.24	143.15	36
2025-05-21	147.70	147.92	145.58	145.58	143.49	35
2025-05-20	149.45	149.82	149.30	149.73	147.58	46
2025-05-19	148.15	148.80	147.46	148.79	146.65	17

← NewerPage 6 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.