Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	88.000	88.350	87.750	87.870	52.571	2,033,781
2016-07-19	87.200	88.020	87.200	87.560	52.386	3,152,562
2016-07-18	87.700	87.960	86.970	87.600	52.410	4,915,933
2016-07-15	88.500	88.780	87.460	87.490	52.344	5,880,453
2016-07-14	90.050	90.600	87.860	88.270	52.811	14,672,407
2016-07-13	85.650	86.260	85.060	85.740	51.297	8,687,491
2016-07-12	86.910	87.400	86.040	86.230	51.315	6,801,851
2016-07-11	85.900	86.600	85.540	86.440	51.440	4,482,080
2016-07-08	85.000	86.400	84.860	85.760	51.035	5,619,918
2016-07-07	84.300	84.770	83.970	84.310	50.172	4,921,497
2016-07-06	83.470	84.320	82.970	84.170	50.089	4,323,089
2016-07-05	83.300	83.910	82.900	83.040	49.417	3,534,670
2016-07-01	82.950	84.030	82.620	83.530	49.708	2,548,173
2016-06-30	82.640	82.940	81.800	82.920	49.345	5,201,505
2016-06-29	82.010	82.820	81.580	82.640	49.179	4,210,557
2016-06-28	79.900	81.200	79.680	81.200	48.322	6,699,056
2016-06-27	80.860	81.320	79.140	79.330	47.209	5,675,836
2016-06-24	83.130	84.050	81.580	82.150	48.887	6,810,892
2016-06-23	84.590	85.920	84.550	85.900	51.119	3,781,155
2016-06-22	84.240	84.440	83.890	83.890	49.923	2,797,301
2016-06-21	84.480	84.550	83.880	84.290	50.161	2,987,033
2016-06-20	84.510	85.340	84.030	84.050	50.018	4,058,382
2016-06-17	82.720	83.650	82.490	83.550	49.720	4,619,372
2016-06-16	82.330	83.010	81.660	82.920	49.345	3,736,365
2016-06-15	82.860	83.630	82.760	82.820	49.286	3,704,511
2016-06-14	82.340	82.850	82.000	82.490	49.089	3,917,612
2016-06-13	82.330	83.500	82.080	82.570	49.137	4,552,604
2016-06-10	83.200	83.450	82.270	82.500	49.095	3,297,644
2016-06-09	83.780	84.330	83.710	83.730	49.827	3,514,222
2016-06-08	83.500	84.280	83.200	84.190	50.101	3,100,678
2016-06-07	83.000	84.250	83.000	83.640	49.774	4,047,810
2016-06-06	82.680	83.480	82.410	83.190	49.506	2,479,040
2016-06-03	82.230	82.860	81.840	82.610	49.161	1,848,083
2016-06-02	82.280	82.760	81.560	82.460	49.072	2,827,903
2016-06-01	81.600	82.900	81.460	82.430	49.054	3,609,923
2016-05-31	82.250	82.600	81.850	82.090	48.851	6,090,354
2016-05-27	82.530	83.020	82.230	82.590	49.149	2,552,207
2016-05-26	82.860	83.420	82.270	82.450	49.066	3,582,799
2016-05-25	82.180	82.960	81.700	82.600	49.155	6,502,925
2016-05-24	80.480	82.450	80.480	82.130	48.875	5,034,585
2016-05-23	79.740	80.180	78.330	79.980	47.596	4,865,023
2016-05-20	80.080	80.980	79.030	79.600	47.370	7,525,171
2016-05-19	79.990	80.230	79.220	80.070	47.649	2,774,767
2016-05-18	80.810	80.810	79.690	80.170	47.709	2,654,306
2016-05-17	81.260	81.920	80.640	80.980	48.191	2,932,645
2016-05-16	80.210	81.540	80.080	81.250	48.351	2,373,602
2016-05-13	81.280	81.440	80.230	80.300	47.786	2,733,871
2016-05-12	81.200	82.000	80.890	81.570	48.542	2,395,998
2016-05-11	82.420	82.430	80.600	80.690	48.018	2,816,636
2016-05-10	82.130	83.050	81.610	82.900	49.333	2,511,729
2016-05-09	81.030	82.250	80.810	81.880	48.726	2,167,039
2016-05-06	80.560	81.060	79.620	80.960	48.179	4,404,323
2016-05-05	80.590	81.140	80.010	80.840	48.108	3,723,151
2016-05-04	79.250	80.810	79.200	80.650	47.994	3,604,081
2016-05-03	80.610	80.820	79.570	79.720	47.441	2,089,560
2016-05-02	80.180	81.120	80.040	80.970	48.185	2,524,109
2016-04-29	80.390	80.390	79.050	79.560	47.346	3,140,461
2016-04-28	80.990	81.380	80.270	80.440	47.869	1,965,483
2016-04-27	81.750	81.950	80.670	81.490	48.494	3,223,643
2016-04-26	81.500	82.070	81.350	82.040	48.822	4,294,295

← NewerPage 44 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.