Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	147.42	148.17	146.77	147.26	144.46	894
2025-02-14	149.05	149.22	147.79	147.80	144.99	12
2025-02-13	146.18	149.06	146.18	149.06	146.23	116
2025-02-12	146.41	146.45	144.15	144.18	141.43	678
2025-02-11	147.37	148.21	146.25	146.25	143.47	714
2025-02-10	144.92	146.00	144.00	145.07	142.31	125
2025-02-07	141.39	144.60	141.39	143.16	140.43	705
2025-02-06	135.20	144.24	135.20	142.37	139.66	4,175
2025-02-05	131.99	131.99	130.14	131.00	128.51	127,373
2025-02-04	131.56	132.47	130.96	131.37	128.87	42
2025-02-03	130.03	132.49	129.00	132.09	129.57	257
2025-01-31	129.17	131.58	129.17	130.79	128.30	990
2025-01-30	130.01	130.85	129.17	130.71	128.22	420
2025-01-29	129.55	130.59	129.55	129.86	127.39	79,143
2025-01-28	130.60	132.17	129.90	130.14	127.66	744
2025-01-27	130.35	131.31	128.30	130.92	128.43	807
2025-01-24	127.34	128.79	126.57	128.79	126.34	371
2025-01-23	126.44	127.25	125.58	127.02	124.60	1,128
2025-01-22	125.38	126.63	124.51	126.31	123.91	1,583
2025-01-21	124.90	125.98	124.22	125.25	122.87	776
2025-01-17	127.21	127.21	125.90	125.90	123.50	384
2025-01-16	125.95	127.28	125.74	127.28	124.86	138
2025-01-15	126.29	126.30	124.73	124.95	122.57	4,110
2025-01-14	124.45	125.18	124.18	124.75	122.37	256
2025-01-13	122.80	124.05	122.46	124.05	121.69	34
2025-01-10	123.86	127.44	123.86	124.84	122.47	1,395
2025-01-08	127.59	128.51	127.14	127.42	124.99	709
2025-01-07	134.28	134.28	129.20	129.20	126.74	427
2025-01-06	133.99	134.22	131.90	131.90	129.39	382
2025-01-03	133.01	134.05	132.32	133.31	130.77	817
2025-01-02	134.63	135.79	133.76	134.65	132.09	1,382
2024-12-30	133.83	134.31	132.80	133.76	131.21	201
2024-12-27	136.47	136.48	134.66	135.08	132.51	4
2024-12-24	133.43	134.87	133.43	134.87	132.30	42
2024-12-23	133.04	134.15	132.39	132.83	130.30	40
2024-12-20	130.49	133.01	130.09	133.01	130.48	1,200
2024-12-19	131.24	132.09	130.76	131.74	129.23	366
2024-12-18	135.70	135.70	133.02	133.32	130.78	554
2024-12-17	134.43	137.14	134.10	135.06	132.49	818
2024-12-16	137.17	137.85	136.80	136.89	134.28	667
2024-12-13	137.90	138.78	136.50	136.92	134.31	330
2024-12-12	138.33	138.94	137.77	137.94	135.31	373
2024-12-11	138.18	138.79	138.00	138.58	135.94	2,981
2024-12-10	137.08	139.02	136.65	138.60	135.96	483
2024-12-09	137.88	138.94	137.74	138.52	135.89	1,124
2024-12-06	138.05	139.61	138.05	139.07	136.42	302
2024-12-05	138.20	138.87	137.27	137.27	134.66	466
2024-12-04	137.49	138.47	137.09	138.07	135.44	785
2024-12-03	139.02	139.54	137.54	138.49	135.85	3,757
2024-12-02	138.42	138.50	137.52	138.10	135.47	10,693
2024-11-29	138.35	139.26	138.30	138.94	135.64	1,556
2024-11-27	139.23	139.89	139.00	139.27	135.96	157
2024-11-26	138.19	138.63	137.63	138.63	135.33	213
2024-11-25	136.47	138.35	136.39	138.35	135.06	801
2024-11-22	135.24	135.76	134.30	135.06	131.84	743
2024-11-21	132.19	133.99	131.90	133.81	130.63	2,084
2024-11-20	132.37	132.77	131.33	131.33	128.21	1,289
2024-11-19	133.21	134.01	132.13	134.01	130.82	1,780
2024-11-18	134.24	134.30	133.52	133.73	130.55	200
2024-11-15	135.69	137.52	134.71	134.71	131.51	1,239

← NewerPage 8 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.