Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	69.790	71.110	69.310	70.410	41.666	5,690,303
2016-01-27	69.480	70.420	69.040	69.400	41.068	4,056,852
2016-01-26	67.930	70.050	67.760	69.870	41.346	4,331,435
2016-01-25	68.770	69.310	67.350	67.390	39.879	6,917,026
2016-01-22	69.230	69.630	68.670	68.980	40.820	7,474,399
2016-01-21	68.320	69.880	67.690	68.960	40.808	5,885,738
2016-01-20	67.820	68.530	66.480	67.990	40.234	7,391,218
2016-01-19	67.430	69.290	67.350	68.770	40.695	9,644,777
2016-01-15	68.250	68.780	66.760	67.090	39.701	9,504,008
2016-01-14	69.250	70.250	67.860	70.010	41.429	5,242,123
2016-01-13	70.510	70.510	68.770	69.030	40.849	6,756,365
2016-01-12	68.570	69.790	68.460	69.570	40.896	4,545,788
2016-01-11	68.510	68.940	67.260	68.020	39.985	5,891,859
2016-01-08	69.240	69.770	67.970	68.140	40.056	5,996,184
2016-01-07	69.810	70.420	68.680	69.080	40.608	11,005,453
2016-01-06	71.210	71.980	70.820	71.520	42.043	5,049,330
2016-01-05	72.830	73.200	71.310	72.030	42.343	5,273,420
2016-01-04	71.320	72.250	70.640	72.210	42.448	4,821,623
2015-12-31	73.640	73.900	73.020	73.050	42.942	2,431,607
2015-12-30	74.160	74.380	73.710	73.810	43.389	3,076,336
2015-12-29	74.180	74.750	73.770	74.240	43.642	3,702,286
2015-12-28	73.650	73.950	73.060	73.840	43.407	4,813,834
2015-12-24	73.840	74.660	73.680	74.000	43.501	2,128,508
2015-12-23	73.130	74.280	73.100	74.120	43.571	4,799,367
2015-12-22	73.590	73.650	72.070	73.000	42.913	6,282,312
2015-12-21	72.010	73.630	72.010	73.400	43.148	6,713,522
2015-12-18	71.840	72.170	71.000	71.840	42.231	6,995,200
2015-12-17	73.540	74.010	72.200	72.200	42.442	4,493,765
2015-12-16	73.100	73.750	72.090	73.540	43.230	4,412,948
2015-12-15	72.210	72.920	72.080	72.610	42.684	6,818,126
2015-12-14	71.160	71.680	70.480	71.650	42.119	6,037,496
2015-12-11	72.590	72.970	70.930	71.300	41.913	5,428,238
2015-12-10	74.000	74.100	71.170	73.190	43.024	9,046,229
2015-12-09	75.530	76.530	73.650	73.800	43.383	7,179,507
2015-12-08	75.310	76.350	74.130	75.590	44.435	4,190,666
2015-12-07	75.930	76.640	75.010	76.410	44.917	5,042,375
2015-12-04	73.680	76.420	73.500	76.140	44.759	5,537,710
2015-12-03	75.070	75.180	72.920	73.130	42.989	5,513,646
2015-12-02	74.500	75.500	74.470	74.950	44.059	4,914,542
2015-12-01	73.200	74.800	73.200	74.480	43.783	7,057,517
2015-11-30	72.790	73.070	72.420	72.510	42.625	4,477,490
2015-11-27	72.690	73.000	72.200	72.960	42.889	2,558,884
2015-11-25	72.670	72.890	72.470	72.590	42.672	3,222,808
2015-11-24	71.840	72.680	71.620	72.380	42.548	3,045,455
2015-11-23	72.810	73.280	72.530	72.690	42.731	3,554,005
2015-11-20	72.160	73.340	71.860	72.760	42.772	5,928,998
2015-11-19	71.000	71.990	70.760	71.680	42.137	4,422,545
2015-11-18	70.000	71.300	69.720	71.120	41.808	6,653,431
2015-11-17	68.790	70.050	68.570	69.940	41.114	7,034,426
2015-11-16	69.110	69.360	68.200	68.820	40.456	4,785,875
2015-11-13	69.370	69.870	67.880	69.470	40.838	11,121,323
2015-11-12	68.320	68.470	66.690	67.120	39.456	9,025,782
2015-11-11	69.130	69.320	68.270	68.440	40.232	3,746,241
2015-11-10	68.830	69.310	68.340	68.760	40.420	4,109,431
2015-11-09	70.670	70.670	68.400	69.000	40.561	6,944,568
2015-11-06	70.880	71.340	70.500	71.240	41.878	3,502,538
2015-11-05	71.660	71.930	70.780	71.170	41.837	3,596,987
2015-11-04	72.280	72.470	71.340	71.540	42.054	3,273,579
2015-11-03	71.470	72.460	71.400	72.210	42.448	3,707,015
2015-11-02	71.360	72.140	71.330	71.830	42.225	4,055,878

← NewerPage 46 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.