Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	82.990	83.540	82.740	83.380	71.634	2,544,100
2018-06-13	83.230	83.460	82.560	82.590	70.955	2,177,900
2018-06-12	83.320	83.550	83.050	83.230	71.505	2,039,100
2018-06-11	83.360	83.490	82.790	83.110	71.402	2,950,500
2018-06-08	84.050	84.200	83.000	83.180	71.462	2,824,800
2018-06-07	83.990	84.710	83.740	84.190	72.330	2,243,100
2018-06-06	83.040	83.660	82.730	83.610	71.831	2,843,300
2018-06-05	82.260	83.360	82.030	82.910	71.230	1,940,900
2018-06-04	82.190	82.380	81.860	82.290	70.697	1,464,400
2018-06-01	81.640	82.480	81.550	81.910	70.371	1,978,600
2018-05-31	81.990	82.420	81.040	81.330	69.873	5,390,400
2018-05-30	81.910	82.920	81.520	82.510	70.886	2,628,100
2018-05-29	82.170	82.360	81.510	81.910	70.371	2,147,300
2018-05-25	83.620	83.870	82.440	82.530	70.904	1,814,400
2018-05-24	83.090	83.710	82.940	83.470	71.711	1,621,900
2018-05-23	81.910	83.190	81.850	83.090	71.385	1,691,800
2018-05-22	83.030	83.220	82.250	82.380	70.775	2,367,000
2018-05-21	82.650	83.060	82.570	82.690	71.041	1,599,500
2018-05-18	83.040	83.420	81.970	82.340	70.740	2,477,900
2018-05-17	83.430	83.880	82.810	83.000	71.307	1,982,500
2018-05-16	83.630	83.900	83.250	83.570	71.797	1,743,200
2018-05-15	83.100	83.820	82.890	83.340	71.600	1,600,300
2018-05-14	84.610	84.690	83.570	83.600	71.514	1,544,600
2018-05-11	84.700	85.190	84.280	84.620	72.386	1,419,400
2018-05-10	84.580	85.020	84.240	84.680	72.437	2,375,800
2018-05-09	83.470	84.500	83.120	84.450	72.241	1,780,200
2018-05-08	83.500	83.840	82.960	83.510	71.437	1,641,000
2018-05-07	82.780	83.300	82.330	83.110	71.094	3,366,400
2018-05-04	82.400	82.890	81.750	82.430	70.513	2,136,500
2018-05-03	80.490	83.050	80.460	82.670	70.718	5,644,800
2018-05-02	84.200	85.270	80.030	80.200	68.605	6,576,900
2018-05-01	87.110	87.260	85.640	86.640	74.114	3,391,900
2018-04-30	87.580	88.070	87.100	87.100	74.508	3,487,800
2018-04-27	86.660	87.340	86.520	87.050	74.465	2,225,000
2018-04-26	86.050	87.180	86.050	86.760	74.217	2,899,300
2018-04-25	85.240	85.590	84.710	85.260	72.934	1,648,900
2018-04-24	86.240	86.740	84.730	85.180	72.865	1,783,300
2018-04-23	86.430	86.580	85.700	85.890	73.473	1,835,600
2018-04-20	86.290	86.810	86.060	86.290	73.815	1,730,500
2018-04-19	86.650	86.910	85.980	86.440	73.943	1,568,400
2018-04-18	86.660	87.450	86.660	86.990	74.414	1,848,400
2018-04-17	86.600	87.060	86.310	86.600	74.080	1,620,800
2018-04-16	86.110	86.800	85.950	86.260	73.789	1,645,000
2018-04-13	86.050	86.230	85.060	85.420	73.070	1,634,000
2018-04-12	85.870	86.670	85.650	85.750	73.353	1,679,000
2018-04-11	85.500	86.150	85.340	85.440	73.088	1,586,500
2018-04-10	85.610	85.880	85.000	85.580	73.207	2,342,900
2018-04-09	84.850	85.420	84.350	84.450	72.241	1,490,100
2018-04-06	85.440	85.990	83.930	84.460	72.249	1,891,600
2018-04-05	85.950	86.350	85.090	86.010	73.575	1,978,500
2018-04-04	83.450	85.560	83.320	85.420	73.070	2,610,400
2018-04-03	83.750	84.340	82.900	84.110	71.950	2,463,400
2018-04-02	85.220	85.820	82.890	83.740	71.633	2,282,900
2018-03-29	84.720	85.670	84.060	85.130	72.822	1,718,900
2018-03-28	83.960	85.140	83.960	84.250	72.070	2,476,400
2018-03-27	84.240	85.440	83.510	83.880	71.753	3,006,200
2018-03-26	82.580	84.220	82.560	84.030	71.881	2,049,900
2018-03-23	82.410	82.960	81.680	81.680	69.871	2,720,600
2018-03-22	82.090	83.380	82.080	82.180	70.299	1,996,300
2018-03-21	83.140	83.520	82.700	82.810	70.838	1,302,600

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-01	1391:1000
2007-06-27	2:1
2002-06-18	2:1

Dividends

Ex-date	Amount
2026-09-09	0.7500 USD
2026-05-27	0.7500 USD
2026-02-20	0.7500 USD
2025-12-02	0.7100 USD
2025-09-02	0.7100 USD
2025-05-27	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
2023-08-28	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.