Yum! Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	135.69	137.52	134.71	134.71	131.51	1,239
2024-11-14	135.88	137.22	135.88	136.78	133.53	439
2024-11-13	135.12	136.93	133.94	136.20	132.96	27,215
2024-11-12	136.11	136.55	133.97	133.97	130.78	680
2024-11-11	137.01	138.51	136.69	137.31	134.05	892
2024-11-08	135.51	138.28	135.51	137.34	134.08	514
2024-11-07	135.75	137.39	135.70	137.39	134.12	393
2024-11-06	138.50	138.50	131.63	133.14	129.97	3,527
2024-11-05	134.44	136.81	133.10	136.28	133.04	686
2024-11-04	132.34	133.17	131.91	132.08	128.94	20,587
2024-11-01	131.50	133.29	131.50	132.01	128.87	142
2024-10-31	133.55	133.61	132.35	132.55	129.40	1,151
2024-10-30	133.04	134.18	132.87	133.47	130.30	2,033
2024-10-29	134.55	134.99	134.06	134.55	131.35	1,334
2024-10-28	134.59	135.52	133.55	134.79	131.59	932
2024-10-25	134.37	134.37	133.38	133.38	130.21	406
2024-10-24	134.00	134.08	132.61	133.24	130.07	10,152
2024-10-23	133.81	135.38	133.67	134.30	131.11	1,624
2024-10-22	133.18	134.05	132.94	133.41	130.24	650
2024-10-21	133.83	134.53	133.37	134.13	130.94	742
2024-10-18	134.44	134.47	133.57	134.37	131.18	264
2024-10-17	133.58	133.99	132.31	133.32	130.15	1,602
2024-10-16	130.85	133.88	130.85	133.15	129.99	306
2024-10-15	134.54	134.54	132.81	134.20	131.01	427
2024-10-14	133.68	135.00	133.66	134.67	131.47	6
2024-10-11	134.03	134.85	133.32	134.08	130.89	1,327
2024-10-10	134.32	135.46	132.89	133.32	130.15	241
2024-10-09	135.23	136.13	134.89	135.23	132.02	575
2024-10-08	135.99	136.27	133.82	134.84	131.63	284
2024-10-07	136.14	137.02	135.77	135.88	132.65	13
2024-10-04	137.21	137.29	135.98	136.18	132.94	6,738
2024-10-03	138.91	138.91	137.83	137.92	134.64	72
2024-10-02	138.38	139.80	138.38	139.25	135.94	372
2024-10-01	139.99	139.99	138.48	139.56	136.24	1,089
2024-09-30	140.37	141.47	139.46	139.58	136.26	1,198
2024-09-27	138.06	139.00	137.80	138.54	135.25	1,359
2024-09-26	135.31	138.23	134.74	137.76	134.49	730
2024-09-25	133.73	133.84	132.25	132.87	129.71	199
2024-09-24	130.95	134.05	130.41	133.73	130.55	1,993
2024-09-23	129.50	130.99	129.40	130.99	127.88	435
2024-09-20	130.59	131.26	129.43	129.43	126.35	391
2024-09-19	132.51	132.51	129.98	131.21	128.09	441
2024-09-18	132.40	133.07	131.29	131.29	128.17	1,035
2024-09-17	134.35	135.05	132.41	132.75	129.59	425
2024-09-16	135.20	135.43	133.96	133.96	130.78	103
2024-09-13	133.78	133.83	132.99	133.72	130.54	343
2024-09-12	134.45	134.45	133.43	133.53	130.36	902
2024-09-11	132.01	132.12	130.96	132.12	128.98	905
2024-09-10	133.01	133.94	133.01	133.06	129.90	174
2024-09-09	134.74	134.84	132.67	132.67	129.52	761
2024-09-06	134.61	135.41	133.99	134.39	131.20	998
2024-09-05	135.00	135.00	133.99	134.36	131.17	421
2024-09-04	133.98	134.75	133.72	133.95	130.77	3,386
2024-09-03	133.78	135.57	133.54	133.54	130.37	1,242
2024-08-30	135.25	135.98	134.63	134.63	131.43	5,601
2024-08-29	135.87	136.59	134.76	135.99	132.76	414
2024-08-28	134.94	136.20	134.44	136.20	132.96	780
2024-08-27	134.00	134.49	133.86	133.98	130.80	12
2024-08-23	137.41	137.68	135.07	135.24	131.37	384
2024-08-22	137.93	138.25	136.95	137.03	133.10	501

← NewerPage 9 of 20 · 1,193 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.