Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	64.080	64.900	63.850	63.870	53.707	4,807,500
2017-04-04	63.470	64.100	63.310	63.840	53.682	2,961,800
2017-04-03	63.740	63.990	63.180	63.550	53.438	3,206,000
2017-03-31	64.020	64.370	63.900	63.900	53.733	2,410,400
2017-03-30	63.890	64.270	63.780	64.020	53.833	3,254,100
2017-03-29	64.400	64.690	63.740	64.050	53.859	2,714,600
2017-03-28	63.980	64.730	63.510	64.470	54.212	3,824,100
2017-03-27	63.120	63.600	62.850	63.510	53.405	4,936,600
2017-03-24	63.320	63.730	63.010	63.580	53.464	3,271,300
2017-03-23	63.300	63.580	63.080	63.180	53.127	2,786,500
2017-03-22	63.770	64.000	63.060	63.320	53.245	3,157,700
2017-03-21	64.370	64.420	63.530	63.730	53.590	3,258,400
2017-03-20	64.030	64.150	63.840	64.070	53.876	2,534,500
2017-03-17	63.910	64.260	63.800	63.870	53.707	7,460,700
2017-03-16	64.120	64.170	63.760	63.820	53.665	2,593,800
2017-03-15	64.170	64.250	63.250	63.910	53.741	2,901,700
2017-03-14	64.310	64.490	63.780	63.950	53.775	2,002,500
2017-03-13	64.310	64.600	64.080	64.380	54.136	1,655,800
2017-03-10	64.690	64.750	64.050	64.310	54.077	2,565,600
2017-03-09	63.990	64.170	63.690	63.810	53.657	1,674,300
2017-03-08	64.070	64.210	63.800	64.080	53.884	1,844,200
2017-03-07	64.340	64.420	63.990	64.020	53.833	2,070,900
2017-03-06	64.670	64.720	64.340	64.500	54.237	1,985,400
2017-03-03	65.160	65.300	64.420	65.030	54.683	2,170,400
2017-03-02	65.420	65.500	64.920	65.210	54.834	2,176,000
2017-03-01	65.900	65.950	65.370	65.570	55.137	2,311,500
2017-02-28	65.470	65.490	65.120	65.320	54.927	2,681,400
2017-02-27	65.930	66.010	65.270	65.520	55.095	1,816,000
2017-02-24	65.580	66.010	65.540	65.950	55.456	2,375,200
2017-02-23	66.400	66.460	65.690	65.750	55.288	3,952,400
2017-02-22	65.900	66.330	65.810	66.100	55.583	5,925,800
2017-02-21	67.900	68.580	67.490	67.670	56.903	3,600,900
2017-02-17	68.350	68.620	67.980	68.400	57.517	2,233,200
2017-02-16	68.800	68.900	68.080	68.440	57.550	1,968,900
2017-02-15	68.340	68.940	68.230	68.650	57.727	1,590,300
2017-02-14	68.250	68.700	68.120	68.580	57.668	1,946,000
2017-02-13	68.140	68.980	67.790	68.110	57.273	4,407,200
2017-02-10	67.360	68.270	67.080	68.000	57.180	3,190,600
2017-02-09	66.590	67.990	66.020	67.390	56.667	2,985,400
2017-02-08	66.430	66.800	66.300	66.590	55.995	2,477,900
2017-02-07	66.480	66.880	66.390	66.490	55.910	1,495,900
2017-02-06	66.040	66.470	66.010	66.300	55.751	1,235,900
2017-02-03	66.010	66.530	65.840	66.230	55.692	1,858,700
2017-02-02	64.920	65.850	64.690	65.670	55.221	1,554,700
2017-02-01	65.480	65.750	64.800	64.870	54.548	2,028,100
2017-01-31	65.670	65.930	65.110	65.530	55.103	3,254,300
2017-01-30	65.830	65.930	65.050	65.680	55.229	1,841,200
2017-01-27	65.160	65.950	64.900	65.900	55.414	1,982,000
2017-01-26	65.580	65.790	65.290	65.300	54.910	2,157,300
2017-01-25	65.570	66.210	65.500	65.600	55.162	2,818,900
2017-01-24	64.620	65.430	64.620	65.330	54.935	1,931,500
2017-01-23	64.330	64.490	62.360	64.410	54.161	3,505,900
2017-01-20	64.200	64.670	64.050	64.580	54.304	2,153,900
2017-01-19	64.610	64.640	63.830	64.030	53.842	1,551,300
2017-01-18	64.440	64.550	64.020	64.360	54.119	1,632,700
2017-01-17	64.260	64.690	63.970	64.170	53.960	1,596,000
2017-01-13	64.700	64.890	64.420	64.660	54.372	1,557,700
2017-01-12	64.260	64.810	64.160	64.660	54.372	1,049,900
2017-01-11	64.480	64.720	64.230	64.490	54.229	1,268,000
2017-01-10	64.760	65.180	64.660	64.980	54.388	2,560,700

← NewerPage 41 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.