Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	147.51	147.51	146.34	146.77	144.66	78
2025-05-15	146.22	147.13	144.32	147.03	144.92	35
2025-05-14	145.28	145.35	144.97	145.28	143.19	222
2025-05-13	147.91	147.91	144.94	145.00	142.92	34
2025-05-12	146.51	147.75	146.51	147.03	144.92	52
2025-05-09	148.38	148.38	147.00	147.00	144.88	24
2025-05-08	149.87	149.87	148.04	148.44	146.31	286
2025-05-07	148.98	150.12	147.73	149.81	147.66	24
2025-05-06	147.32	147.32	145.41	147.19	145.08	177
2025-05-02	149.99	150.30	147.84	149.13	146.99	152
2025-05-01	148.95	148.95	147.95	148.04	145.91	15
2025-04-30	145.71	150.38	145.71	149.12	146.98	113
2025-04-29	147.39	147.45	146.61	147.28	145.16	45
2025-04-28	147.00	148.00	146.79	147.47	145.35	116
2025-04-25	148.03	148.79	146.89	146.90	144.79	78
2025-04-24	145.08	146.82	145.08	146.53	144.42	33
2025-04-23	146.60	148.07	145.45	146.19	144.09	25
2025-04-22	142.18	143.78	142.01	143.51	141.45	80
2025-04-17	143.29	144.23	141.91	144.23	142.16	9
2025-04-16	145.07	145.07	143.42	143.59	141.52	21
2025-04-15	147.08	147.08	145.60	146.45	144.35	104
2025-04-14	146.00	146.65	144.54	145.53	143.44	131
2025-04-11	144.52	146.67	143.02	145.15	143.06	115
2025-04-10	143.61	145.45	142.50	143.41	141.35	40,764
2025-04-09	140.00	146.75	139.72	145.71	143.62	872
2025-04-08	148.44	148.44	145.80	146.79	144.68	39
2025-04-07	144.00	146.37	141.85	143.70	141.63	147
2025-04-04	156.01	161.31	150.16	151.37	149.20	2,611
2025-04-03	158.49	161.60	157.89	160.68	158.37	2,132
2025-04-02	157.77	158.97	157.57	158.07	155.80	133
2025-04-01	158.04	158.63	156.78	158.29	156.02	28
2025-03-31	154.98	156.06	153.25	156.06	153.82	355
2025-03-28	158.16	158.16	155.60	156.02	153.78	675
2025-03-27	158.35	160.33	156.56	157.03	154.77	490
2025-03-26	155.80	158.01	155.80	157.82	155.55	45,436
2025-03-25	155.03	156.59	155.03	155.23	153.00	140
2025-03-24	157.12	157.41	155.21	155.59	153.36	21
2025-03-21	157.13	157.76	156.18	157.03	154.77	137
2025-03-20	157.21	157.94	156.98	157.38	155.12	248
2025-03-19	157.44	158.10	156.01	157.22	154.96	50
2025-03-18	157.15	157.71	156.32	157.38	155.12	56
2025-03-17	154.23	156.85	154.23	156.78	154.53	126
2025-03-14	154.38	156.09	153.57	155.52	153.28	185
2025-03-13	155.43	155.62	153.00	153.79	151.58	169
2025-03-12	155.70	156.70	152.84	154.77	152.55	426
2025-03-11	158.93	158.93	155.99	158.41	156.14	227
2025-03-10	162.90	162.90	157.33	157.33	155.07	2,304
2025-03-07	161.03	163.16	159.12	162.90	160.56	1,005
2025-03-06	159.07	159.17	158.00	158.56	156.28	466
2025-03-05	157.49	159.94	157.49	159.83	157.53	68
2025-03-04	158.20	160.69	157.59	160.02	157.72	362
2025-03-03	157.21	158.06	156.94	157.72	155.45	115
2025-02-28	154.63	155.12	153.95	154.75	152.52	52
2025-02-27	150.96	154.15	150.96	154.15	151.93	2,518
2025-02-26	154.15	155.21	152.24	152.24	150.05	613
2025-02-25	150.50	153.79	150.50	153.40	151.19	153
2025-02-24	149.29	150.41	148.58	150.30	148.14	21
2025-02-21	149.70	150.83	148.82	148.85	146.71	101
2025-02-20	148.14	149.76	148.14	149.76	146.91	639
2025-02-19	146.54	147.75	145.93	147.18	144.38	36

← NewerPage 7 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.