Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	88.560	90.030	88.360	89.370	53.469	5,816,467
2016-10-12	88.490	89.610	87.880	88.940	53.212	6,179,657
2016-10-11	90.430	90.680	88.180	88.250	52.799	9,024,252
2016-10-10	88.050	88.520	87.330	87.390	52.284	6,934,970
2016-10-07	87.710	87.990	87.150	87.720	52.482	8,699,870
2016-10-06	86.950	87.780	86.500	87.440	52.314	12,005,999
2016-10-05	90.540	90.710	88.310	88.620	53.020	12,595,505
2016-10-04	91.180	91.900	90.230	90.280	54.013	5,586,395
2016-10-03	90.810	91.280	90.520	90.920	54.396	4,435,899
2016-09-30	89.880	91.500	89.840	90.810	54.330	5,022,623
2016-09-29	90.250	90.840	89.660	89.810	53.732	3,090,663
2016-09-28	89.890	90.300	89.500	90.220	53.977	3,363,855
2016-09-27	89.760	90.310	89.250	89.860	53.762	4,640,654
2016-09-26	90.220	90.450	89.480	89.520	53.559	4,945,979
2016-09-23	89.640	90.880	89.590	90.640	54.229	3,033,493
2016-09-22	90.270	90.820	90.090	90.470	54.127	2,459,010
2016-09-21	88.900	89.800	88.890	89.630	53.624	2,350,373
2016-09-20	88.600	89.110	88.360	88.810	53.134	2,404,900
2016-09-19	88.480	88.830	88.120	88.390	52.883	2,848,768
2016-09-16	87.350	88.070	87.080	88.040	52.673	11,726,130
2016-09-15	86.780	87.940	86.260	87.790	52.524	4,228,501
2016-09-14	86.710	87.540	86.540	86.930	52.009	3,174,540
2016-09-13	88.000	88.020	86.520	86.710	51.877	4,146,571
2016-09-12	86.780	88.830	86.680	88.660	53.044	5,167,565
2016-09-09	88.430	88.430	86.970	86.970	52.033	5,182,866
2016-09-08	90.030	90.190	88.840	88.890	53.182	4,866,274
2016-09-07	91.050	91.110	90.190	90.600	54.205	5,782,109
2016-09-06	91.590	91.940	91.040	91.250	54.594	6,717,695
2016-09-02	91.360	91.990	91.040	91.260	54.600	4,871,421
2016-09-01	90.580	91.030	90.440	90.760	54.300	2,468,051
2016-08-31	90.450	90.990	90.320	90.710	54.271	2,861,009
2016-08-30	90.780	91.150	90.460	90.780	54.312	3,057,140
2016-08-29	89.900	90.930	89.690	90.760	54.300	2,503,522
2016-08-26	89.970	90.840	89.360	89.530	53.565	3,377,765
2016-08-25	89.720	90.300	89.510	89.940	53.810	3,396,405
2016-08-24	90.210	90.630	89.610	89.750	53.696	2,829,990
2016-08-23	90.000	90.800	89.910	90.300	54.025	2,385,982
2016-08-22	89.310	89.940	89.100	89.800	53.726	2,520,770
2016-08-19	90.460	90.570	89.270	89.310	53.433	3,504,485
2016-08-18	89.880	90.880	89.780	90.760	54.300	2,912,059
2016-08-17	89.650	90.050	89.250	89.880	53.774	2,467,495
2016-08-16	89.610	90.320	89.530	89.800	53.726	2,305,861
2016-08-15	89.930	90.530	89.850	89.940	53.810	1,936,689
2016-08-12	89.570	90.680	89.410	89.960	53.822	3,141,574
2016-08-11	88.860	90.360	88.860	89.980	53.834	3,499,478
2016-08-10	89.200	89.490	88.380	88.460	52.924	3,588,085
2016-08-09	88.900	89.850	88.900	89.040	53.271	2,908,164
2016-08-08	88.980	89.180	88.560	89.090	53.301	4,308,344
2016-08-05	88.810	89.270	88.600	88.740	53.092	2,418,532
2016-08-04	88.270	88.850	87.950	88.420	52.901	2,495,871
2016-08-03	88.190	88.390	87.770	88.370	52.871	2,571,681
2016-08-02	89.300	89.360	87.680	88.310	52.835	3,226,981
2016-08-01	89.210	89.930	89.070	89.420	53.499	3,333,671
2016-07-29	90.090	90.360	89.300	89.420	53.499	2,924,995
2016-07-28	89.690	90.550	89.620	90.260	54.001	3,240,195
2016-07-27	89.310	89.900	89.080	89.720	53.678	5,351,733
2016-07-26	89.380	90.120	88.870	89.250	53.397	5,646,347
2016-07-25	89.930	90.380	89.760	90.340	54.049	3,542,460
2016-07-22	88.030	90.350	88.030	90.100	53.906	5,673,750
2016-07-21	87.530	88.130	87.260	87.900	52.589	2,784,921

← NewerPage 43 of 79 · 4,733 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.