Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	73.540	74.150	73.540	73.760	62.315	1,727,000
2017-06-29	74.140	74.140	73.000	73.450	62.053	1,270,900
2017-06-28	74.400	74.470	74.080	74.150	62.645	1,181,300
2017-06-27	74.710	74.970	73.890	73.970	62.493	1,399,000
2017-06-26	75.020	75.450	74.640	74.740	63.143	1,001,900
2017-06-23	74.830	75.350	74.680	74.820	63.211	2,446,300
2017-06-22	74.440	74.820	74.060	74.540	62.974	1,587,200
2017-06-21	74.000	74.650	73.860	74.400	62.856	2,552,800
2017-06-20	73.890	74.250	73.580	73.910	62.442	2,828,600
2017-06-19	72.910	74.040	72.830	73.930	62.459	2,198,200
2017-06-16	72.660	73.010	72.440	72.780	61.487	2,130,000
2017-06-15	72.670	72.690	72.260	72.610	61.344	1,250,800
2017-06-14	73.060	73.150	72.580	73.040	61.707	1,576,700
2017-06-13	72.050	72.850	71.800	72.670	61.394	2,010,100
2017-06-12	72.980	73.170	70.900	71.910	60.752	3,710,600
2017-06-09	73.900	74.360	72.880	73.100	61.758	2,042,900
2017-06-08	74.260	74.410	73.630	73.970	62.493	3,343,100
2017-06-07	74.500	74.500	73.870	74.260	62.738	1,723,500
2017-06-06	74.130	74.460	73.850	74.320	62.788	2,155,100
2017-06-05	73.980	74.460	73.890	74.200	62.687	2,561,700
2017-06-02	73.770	74.280	73.620	73.990	62.510	1,802,100
2017-06-01	72.640	73.830	72.560	73.830	62.374	2,266,100
2017-05-31	72.460	72.750	72.390	72.640	61.369	1,689,200
2017-05-30	72.130	72.460	71.960	72.410	61.175	3,450,900
2017-05-26	72.130	72.520	71.970	72.090	60.904	1,337,000
2017-05-25	72.160	72.340	71.910	72.130	60.938	1,354,800
2017-05-24	70.960	72.150	70.800	71.950	60.786	1,996,800
2017-05-23	71.070	71.120	70.730	70.920	59.916	2,044,500
2017-05-22	70.250	71.130	70.000	71.010	59.992	2,485,700
2017-05-19	69.380	70.450	69.150	70.070	59.198	4,898,100
2017-05-18	69.150	69.430	68.910	69.100	58.378	3,139,300
2017-05-17	69.350	69.380	68.790	69.160	58.429	1,798,500
2017-05-16	69.550	69.770	69.300	69.350	58.589	2,440,300
2017-05-15	68.900	69.330	68.740	69.220	58.480	1,619,900
2017-05-12	69.100	69.350	68.860	68.900	58.209	1,482,300
2017-05-11	69.370	69.420	68.470	69.130	58.404	3,009,200
2017-05-10	68.620	69.190	68.620	68.880	58.192	2,022,300
2017-05-09	69.180	69.340	68.730	68.760	58.091	2,445,100
2017-05-08	69.030	69.430	69.000	69.140	58.412	2,930,200
2017-05-05	69.000	69.400	68.690	69.300	58.547	2,930,200
2017-05-04	68.030	69.000	67.910	68.980	58.277	3,752,200
2017-05-03	67.170	68.810	66.920	68.250	57.660	4,843,000
2017-05-02	65.960	66.340	65.750	66.340	56.047	3,240,600
2017-05-01	65.720	66.010	65.590	65.750	55.548	2,235,300
2017-04-28	65.820	65.930	65.360	65.750	55.548	2,318,300
2017-04-27	66.200	66.690	65.940	66.010	55.768	2,485,100
2017-04-26	66.030	66.290	65.800	65.880	55.658	1,684,300
2017-04-25	65.800	66.490	65.720	65.980	55.742	3,411,300
2017-04-24	65.220	66.000	65.170	65.720	55.523	2,525,500
2017-04-21	65.020	65.120	64.550	64.820	54.762	2,595,700
2017-04-20	64.700	65.230	64.660	65.040	54.948	2,448,100
2017-04-19	64.210	64.850	64.130	64.540	54.526	3,016,100
2017-04-18	63.790	64.110	63.730	63.960	54.036	1,598,400
2017-04-17	63.900	64.180	63.840	63.890	53.977	1,617,000
2017-04-13	64.030	64.110	63.750	63.790	53.892	1,965,900
2017-04-12	64.190	64.250	63.920	64.030	54.095	1,485,000
2017-04-11	63.870	64.220	63.540	64.150	54.196	2,116,000
2017-04-10	64.240	64.610	64.090	64.130	53.926	2,363,900
2017-04-07	64.430	64.790	64.250	64.280	54.052	2,984,200
2017-04-06	64.170	64.770	64.000	64.550	54.279	4,245,400

← NewerPage 40 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.