Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	73.970	74.130	73.310	73.400	62.264	2,306,700
2017-09-25	75.570	75.570	73.380	73.950	62.730	3,807,100
2017-09-22	76.480	76.480	75.790	75.970	64.444	1,451,900
2017-09-21	76.550	76.690	76.170	76.480	64.876	1,270,100
2017-09-20	75.910	76.640	75.890	76.370	64.783	1,520,300
2017-09-19	75.710	75.830	75.040	75.760	64.266	1,444,300
2017-09-18	75.360	75.970	75.350	75.710	64.223	2,193,500
2017-09-15	77.220	77.220	75.220	75.250	63.833	5,742,900
2017-09-14	77.210	77.580	76.990	77.160	65.453	1,802,400
2017-09-13	77.100	77.580	76.900	77.130	65.428	1,340,700
2017-09-12	77.710	77.910	76.810	77.170	65.462	1,809,900
2017-09-11	76.820	78.140	76.750	77.800	65.996	1,675,200
2017-09-08	76.420	77.090	76.350	76.480	64.876	1,375,600
2017-09-07	76.310	76.820	76.150	76.470	64.868	1,224,400
2017-09-06	76.390	76.510	75.810	76.210	64.647	1,596,000
2017-09-05	76.260	76.870	76.200	76.320	64.741	2,211,200
2017-09-01	76.990	77.480	76.540	76.630	65.004	1,373,900
2017-08-31	76.100	76.930	75.840	76.820	65.165	1,934,700
2017-08-30	76.050	76.500	75.830	76.020	64.486	1,657,700
2017-08-29	76.010	76.160	75.680	76.090	64.545	1,203,300
2017-08-28	76.130	76.260	75.690	76.210	64.647	1,262,800
2017-08-25	76.570	76.590	75.810	75.830	64.325	1,188,800
2017-08-24	76.540	76.580	76.030	76.260	64.690	1,118,200
2017-08-23	76.350	76.600	76.030	76.410	64.817	1,344,000
2017-08-22	76.010	76.710	75.900	76.550	64.936	1,215,500
2017-08-21	75.600	76.110	75.430	75.850	64.342	1,225,300
2017-08-18	75.440	75.730	75.000	75.410	63.969	2,053,600
2017-08-17	76.260	76.840	75.530	75.540	64.079	1,697,200
2017-08-16	76.460	77.130	76.250	76.420	64.825	1,499,000
2017-08-15	76.370	76.600	76.070	76.390	64.800	1,480,400
2017-08-14	76.100	76.470	75.820	76.280	64.707	2,121,500
2017-08-11	75.450	76.140	75.270	75.560	64.096	2,183,900
2017-08-10	74.800	75.750	74.580	75.360	63.926	2,259,600
2017-08-09	74.130	75.110	73.770	75.070	63.680	1,837,200
2017-08-08	74.710	74.870	74.150	74.200	62.942	1,409,500
2017-08-07	75.020	75.040	74.390	74.990	63.612	1,719,700
2017-08-04	75.030	75.070	74.190	75.030	63.646	2,272,100
2017-08-03	75.180	76.470	74.510	74.860	63.502	3,217,900
2017-08-02	75.430	76.620	75.390	76.620	64.995	2,107,200
2017-08-01	75.820	76.320	75.290	75.530	64.070	1,814,500
2017-07-31	75.300	75.680	75.020	75.480	64.028	2,135,800
2017-07-28	75.410	75.500	74.370	75.000	63.621	2,050,400
2017-07-27	74.460	75.630	74.340	75.610	64.138	2,081,900
2017-07-26	74.860	74.860	74.170	74.590	63.273	1,479,700
2017-07-25	75.000	75.440	74.510	74.800	63.451	1,693,100
2017-07-24	74.750	74.920	74.510	74.590	63.273	1,229,600
2017-07-21	74.300	75.180	74.300	74.740	63.400	1,363,400
2017-07-20	74.300	74.800	74.130	74.620	63.299	1,963,000
2017-07-19	73.900	74.250	73.790	74.150	62.900	1,334,100
2017-07-18	73.520	73.780	73.050	73.760	62.569	1,305,900
2017-07-17	73.490	73.810	73.250	73.570	62.408	1,029,400
2017-07-14	73.420	73.750	73.400	73.600	62.433	1,376,200
2017-07-13	74.120	74.120	72.920	73.420	62.281	1,462,500
2017-07-12	73.890	74.330	73.870	74.100	62.857	1,481,100
2017-07-11	73.570	74.410	73.480	73.970	62.493	3,091,800
2017-07-10	73.470	73.630	73.160	73.540	62.129	2,446,400
2017-07-07	72.770	73.750	72.710	73.490	62.087	2,150,100
2017-07-06	72.800	72.820	72.380	72.650	61.377	2,339,000
2017-07-05	73.330	73.410	72.480	73.080	61.741	3,148,000
2017-07-03	73.600	74.040	73.340	73.350	61.969	2,692,200

← NewerPage 39 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.