Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	81.180	81.370	80.650	81.360	48.417	4,138,642
2016-04-22	81.710	82.150	80.580	81.190	48.316	4,395,977
2016-04-21	82.530	85.790	80.760	81.700	48.619	18,525,060
2016-04-20	82.500	83.420	81.660	82.530	49.113	6,565,798
2016-04-19	81.480	82.770	80.300	82.130	48.875	6,371,058
2016-04-18	81.960	82.650	81.520	82.610	49.161	3,471,797
2016-04-15	82.260	82.370	81.440	81.840	48.703	3,356,344
2016-04-14	81.920	82.430	81.560	82.400	49.036	3,354,118
2016-04-13	80.790	82.150	80.740	82.150	48.887	4,137,112
2016-04-12	81.640	82.330	80.720	82.050	48.554	5,292,755
2016-04-11	82.470	82.700	81.650	81.800	48.406	2,807,594
2016-04-08	81.690	82.530	81.470	82.340	48.725	4,167,714
2016-04-07	81.640	82.260	80.780	81.270	48.092	2,883,682
2016-04-06	81.470	81.910	81.000	81.890	48.459	2,212,525
2016-04-05	81.900	82.410	81.020	81.570	48.270	2,519,101
2016-04-04	82.460	82.500	81.310	81.900	48.465	2,851,828
2016-04-01	80.880	82.800	80.720	82.270	48.684	3,147,277
2016-03-31	82.300	82.620	81.410	81.850	48.435	3,889,375
2016-03-30	81.180	82.320	80.780	82.250	48.672	5,034,029
2016-03-29	79.730	80.610	79.570	80.570	47.678	2,922,769
2016-03-28	79.870	80.070	79.380	79.800	47.222	2,142,836
2016-03-24	80.110	80.110	78.910	79.350	46.956	4,167,297
2016-03-23	79.100	81.500	78.120	80.550	47.666	9,057,775
2016-03-22	78.760	79.490	78.660	78.980	46.737	2,783,947
2016-03-21	78.450	79.620	78.360	79.430	47.003	5,257,424
2016-03-18	79.000	79.050	78.200	78.310	46.341	6,928,154
2016-03-17	78.790	79.460	78.120	78.790	46.625	3,089,133
2016-03-16	77.850	79.000	77.850	78.650	46.542	3,322,404
2016-03-15	77.450	79.180	77.260	78.230	46.293	4,069,510
2016-03-14	77.680	77.750	76.920	77.550	45.891	3,647,480
2016-03-11	77.160	77.790	76.770	77.770	46.021	2,512,424
2016-03-10	76.790	77.470	75.490	76.760	45.423	3,424,364
2016-03-09	77.100	77.640	76.020	76.300	45.151	3,592,397
2016-03-08	77.400	77.770	76.630	76.680	45.376	4,995,081
2016-03-07	77.500	78.420	76.850	78.050	46.187	4,712,430
2016-03-04	76.390	78.400	75.910	78.050	46.187	6,650,232
2016-03-03	75.530	76.440	74.910	76.390	45.204	2,946,555
2016-03-02	75.820	76.130	74.860	75.410	44.625	3,719,534
2016-03-01	72.890	76.690	72.800	76.190	45.086	9,650,480
2016-02-29	71.310	73.370	71.220	72.470	42.885	7,788,348
2016-02-26	71.550	71.550	70.440	71.420	42.263	8,354,207
2016-02-25	71.810	71.940	69.510	70.960	41.991	6,946,793
2016-02-24	70.710	71.690	69.540	71.480	42.299	4,711,734
2016-02-23	71.460	72.190	71.000	71.510	42.317	4,782,536
2016-02-22	71.310	72.140	71.110	71.960	42.583	7,635,199
2016-02-19	70.830	70.980	69.750	70.520	41.731	4,640,376
2016-02-18	70.870	71.630	70.370	71.030	42.033	4,097,886
2016-02-17	70.050	71.660	70.000	71.200	42.133	6,475,801
2016-02-16	68.170	69.920	68.170	69.520	41.139	6,773,753
2016-02-12	65.940	67.490	65.700	67.340	39.849	4,039,464
2016-02-11	65.750	66.180	64.580	65.240	38.606	4,445,914
2016-02-10	66.920	67.990	66.690	66.760	39.506	3,499,617
2016-02-09	66.690	68.280	66.380	66.470	39.334	6,272,575
2016-02-08	68.710	68.790	66.900	67.430	39.902	6,984,767
2016-02-05	72.310	72.640	69.490	69.760	41.281	10,857,033
2016-02-04	71.970	72.990	70.080	72.310	42.790	17,138,928
2016-02-03	72.590	73.270	71.430	72.450	42.873	14,667,956
2016-02-02	72.570	73.870	71.540	72.320	42.796	14,394,207
2016-02-01	71.920	73.480	71.470	73.100	43.258	6,805,746
2016-01-29	70.710	72.410	70.480	72.370	42.826	6,014,267

← NewerPage 45 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.