Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	64.380	64.850	64.330	64.600	54.070	1,944,200
2017-01-06	63.650	64.830	63.380	64.420	53.920	2,863,800
2017-01-05	63.350	63.770	63.180	63.650	53.275	4,040,000
2017-01-04	63.150	63.800	63.070	63.440	53.099	2,835,200
2017-01-03	63.560	63.790	62.820	63.210	52.907	4,793,400
2016-12-30	63.930	63.940	63.160	63.330	53.007	1,887,100
2016-12-29	63.560	63.940	63.530	63.630	53.259	1,421,400
2016-12-28	64.060	64.250	63.620	63.720	53.334	1,820,200
2016-12-27	64.010	64.490	63.870	64.030	53.593	1,402,900
2016-12-23	63.870	64.010	63.600	63.810	53.409	1,300,700
2016-12-22	64.030	64.250	63.750	64.050	53.610	1,513,200
2016-12-21	64.120	64.560	64.050	64.190	53.727	1,095,500
2016-12-20	64.110	64.490	64.000	64.220	53.752	1,679,500
2016-12-19	64.210	64.440	64.010	64.040	53.602	1,540,600
2016-12-16	64.080	64.470	63.670	64.250	53.777	3,392,700
2016-12-15	63.580	64.120	63.390	63.810	53.409	2,583,300
2016-12-14	64.690	64.770	63.800	63.880	53.468	2,695,100
2016-12-13	64.820	65.320	64.600	64.620	54.087	2,007,300
2016-12-12	64.340	64.990	64.090	64.740	54.188	2,275,400
2016-12-09	64.340	64.530	63.960	64.490	53.978	2,395,000
2016-12-08	64.490	64.810	64.240	64.360	53.870	2,033,800
2016-12-07	63.420	64.480	63.350	64.440	53.937	2,655,000
2016-12-06	63.060	63.510	62.940	63.460	53.116	2,884,000
2016-12-05	62.590	63.350	62.560	63.060	52.781	2,280,900
2016-12-02	62.510	62.740	62.320	62.420	52.246	2,047,800
2016-12-01	63.440	63.540	62.540	62.690	52.472	3,354,100
2016-11-30	63.540	63.690	63.200	63.390	53.058	4,875,800
2016-11-29	63.160	63.880	63.160	63.540	53.183	3,167,300
2016-11-28	63.080	63.670	62.770	63.110	52.823	3,501,800
2016-11-25	63.130	63.450	62.970	63.340	53.016	872,000
2016-11-23	62.480	63.210	62.480	63.150	52.857	1,979,300
2016-11-22	62.020	62.840	62.000	62.730	52.505	2,545,400
2016-11-21	62.330	62.370	61.880	62.000	51.894	2,934,300
2016-11-18	61.830	62.450	61.380	62.360	52.196	4,719,500
2016-11-17	60.560	60.920	60.370	60.760	50.856	2,884,200
2016-11-16	60.490	60.750	60.340	60.400	50.555	4,928,000
2016-11-15	60.780	60.940	60.370	60.700	50.806	4,151,900
2016-11-14	61.100	61.450	60.640	60.700	50.806	3,699,300
2016-11-11	61.220	61.300	60.620	60.700	50.806	5,618,900
2016-11-10	61.720	62.100	61.270	61.340	51.342	6,740,300
2016-11-09	61.020	62.100	60.760	61.870	51.785	4,187,600
2016-11-08	62.080	62.200	61.650	62.000	51.894	4,932,500
2016-11-07	60.650	62.040	60.230	62.010	51.903	4,963,100
2016-11-04	60.180	60.250	59.570	59.810	50.061	4,125,200
2016-11-03	59.890	60.450	59.730	60.150	50.346	7,187,800
2016-11-02	60.670	60.680	59.620	59.700	49.969	10,132,900
2016-11-01	62.210	62.630	60.580	60.690	50.798	12,111,800
2016-10-31	86.330	86.340	85.580	86.280	51.917	5,419,197
2016-10-28	85.300	85.920	85.080	85.720	51.580	2,913,032
2016-10-27	86.040	86.080	85.170	85.360	51.363	3,130,306
2016-10-26	85.440	85.890	85.230	85.730	51.586	3,146,303
2016-10-25	86.520	87.130	85.560	85.730	51.586	4,122,507
2016-10-24	87.030	88.000	86.930	87.800	52.832	4,859,459
2016-10-21	86.040	87.150	86.000	86.970	52.332	9,168,498
2016-10-20	86.730	86.940	86.130	86.200	51.869	3,446,759
2016-10-19	86.770	87.470	86.330	87.240	52.495	5,096,346
2016-10-18	87.440	87.460	86.160	86.160	51.845	4,373,443
2016-10-17	88.510	88.700	86.650	86.730	52.188	6,430,454
2016-10-14	89.840	90.050	89.180	89.180	53.355	6,668,732
2016-10-13	88.560	90.030	88.360	89.370	53.469	5,816,467

← NewerPage 42 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.