Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	83.000	83.080	82.130	82.130	69.932	1,157,600
2017-12-19	83.410	83.520	82.850	82.860	70.554	1,229,400
2017-12-18	82.810	83.500	82.760	83.110	70.767	1,780,600
2017-12-15	82.370	82.810	82.060	82.300	70.077	4,271,700
2017-12-14	82.230	82.780	81.960	82.040	69.856	1,406,400
2017-12-13	82.180	82.740	82.060	82.190	69.983	1,640,900
2017-12-12	82.310	82.420	81.650	81.990	69.813	1,628,500
2017-12-11	83.320	83.320	82.280	82.450	70.205	1,643,900
2017-12-08	83.150	83.690	82.850	83.320	70.945	1,877,100
2017-12-07	83.060	83.430	82.780	83.050	70.716	1,580,700
2017-12-06	83.340	84.260	83.150	83.240	70.877	1,573,900
2017-12-05	83.570	84.100	83.030	83.100	70.758	1,899,500
2017-12-04	83.770	84.290	83.100	83.310	70.937	2,309,200
2017-12-01	83.460	83.750	81.650	83.400	71.014	2,486,400
2017-11-30	82.070	84.060	81.780	83.470	71.073	3,051,900
2017-11-29	81.290	82.120	81.200	81.810	69.660	1,669,300
2017-11-28	79.840	81.130	79.700	81.030	68.996	1,787,400
2017-11-27	79.220	79.700	79.130	79.580	67.761	1,141,200
2017-11-24	79.250	79.710	79.140	79.180	67.420	682,500
2017-11-22	79.420	79.720	79.090	79.230	67.463	1,115,800
2017-11-21	79.210	79.760	79.050	79.530	67.718	1,825,000
2017-11-20	78.720	79.030	78.470	78.790	67.088	1,314,600
2017-11-17	78.320	78.780	78.050	78.600	66.926	1,486,300
2017-11-16	78.790	79.220	78.350	78.540	66.875	1,707,100
2017-11-15	79.000	79.520	78.710	78.800	67.097	1,831,000
2017-11-14	79.550	80.050	79.390	79.430	67.633	1,250,200
2017-11-13	79.580	79.960	79.550	79.740	67.642	1,306,400
2017-11-10	79.150	79.780	78.790	79.590	67.514	1,604,300
2017-11-09	80.860	81.150	78.800	79.530	67.464	2,097,000
2017-11-08	80.560	81.650	80.030	81.130	68.821	2,534,500
2017-11-07	80.000	81.250	79.940	81.010	68.719	2,669,300
2017-11-06	79.010	79.950	78.810	79.870	67.752	1,731,600
2017-11-03	78.550	80.220	78.540	78.910	66.938	2,583,900
2017-11-02	79.260	80.660	76.210	79.150	67.141	4,749,400
2017-11-01	74.540	74.950	74.260	74.310	63.036	1,887,200
2017-10-31	74.820	75.150	74.390	74.450	63.154	1,945,300
2017-10-30	74.920	75.170	74.340	74.960	63.587	2,026,000
2017-10-27	75.990	76.050	75.130	75.240	63.824	2,097,900
2017-10-26	75.210	76.150	75.210	75.870	64.359	1,829,900
2017-10-25	75.000	75.310	74.180	74.670	63.341	2,007,600
2017-10-24	75.560	75.740	75.220	75.340	63.909	1,398,800
2017-10-23	76.270	76.380	75.530	75.550	64.087	1,694,600
2017-10-20	76.050	76.170	75.710	76.170	64.613	1,271,300
2017-10-19	75.940	76.160	75.200	75.820	64.316	1,727,000
2017-10-18	76.370	76.660	76.000	76.020	64.486	1,292,700
2017-10-17	76.110	76.790	76.040	76.190	64.630	1,410,700
2017-10-16	76.510	76.780	75.940	76.210	64.647	1,490,300
2017-10-13	76.470	76.500	75.880	76.200	64.639	1,536,200
2017-10-12	76.500	76.850	76.280	76.410	64.817	1,676,100
2017-10-11	76.200	77.030	76.200	76.640	65.012	1,797,300
2017-10-10	76.080	76.740	75.740	76.180	64.622	1,402,700
2017-10-09	75.950	76.290	75.610	76.000	64.469	1,439,100
2017-10-06	74.730	76.170	74.570	75.930	64.410	2,748,400
2017-10-05	74.110	74.910	74.000	74.580	63.265	1,704,100
2017-10-04	74.030	74.320	73.920	74.100	62.857	1,420,500
2017-10-03	73.810	74.390	73.810	73.920	62.705	1,980,200
2017-10-02	73.370	74.020	73.370	73.750	62.561	2,155,000
2017-09-29	73.500	73.940	73.210	73.610	62.442	1,942,300
2017-09-28	72.660	73.700	72.610	73.500	62.348	2,410,200
2017-09-27	73.410	73.750	72.680	73.100	62.009	3,166,400

← NewerPage 38 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.