Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	72.700	72.700	70.500	70.910	41.684	6,806,024
2015-10-29	72.910	73.000	72.210	72.510	42.625	3,230,180
2015-10-28	73.200	73.890	71.900	72.970	42.895	5,240,593
2015-10-27	73.960	74.170	72.720	73.170	43.013	3,670,710
2015-10-26	72.590	74.480	72.570	74.180	43.606	4,950,986
2015-10-23	73.450	73.450	72.230	72.890	42.848	5,573,181
2015-10-22	74.150	74.610	72.520	72.680	42.725	7,567,875
2015-10-21	73.200	74.420	72.590	73.560	43.242	8,563,831
2015-10-20	75.020	75.220	72.950	73.030	42.930	21,462,435
2015-10-19	71.720	71.890	71.120	71.710	42.154	5,294,981
2015-10-16	71.000	72.280	69.770	72.160	42.419	13,515,373
2015-10-15	68.980	69.450	67.990	69.270	40.720	6,565,937
2015-10-14	69.550	70.080	68.320	68.580	40.315	6,023,447
2015-10-13	70.470	71.470	69.830	69.980	40.867	7,161,424
2015-10-12	70.500	71.680	70.350	70.840	41.369	9,786,798
2015-10-09	67.500	70.420	67.400	70.250	41.025	13,699,264
2015-10-08	67.110	68.300	66.350	67.460	39.395	18,215,562
2015-10-07	69.810	70.900	67.200	67.710	39.541	51,106,314
2015-10-06	82.820	83.540	82.030	83.420	48.716	16,157,439
2015-10-05	82.610	83.300	81.400	83.050	48.500	5,737,736
2015-10-02	78.340	81.900	78.340	81.600	47.653	7,719,772
2015-10-01	80.010	80.530	79.000	79.870	46.643	4,426,718
2015-09-30	77.520	80.250	76.690	79.950	46.689	7,378,142
2015-09-29	76.180	76.410	75.240	76.150	44.470	6,018,857
2015-09-28	78.000	78.210	75.920	76.000	44.383	5,661,787
2015-09-25	79.250	79.700	78.220	78.600	45.901	4,695,321
2015-09-24	78.550	78.550	77.290	78.320	45.737	4,239,212
2015-09-23	79.320	79.630	78.430	78.920	46.088	3,729,688
2015-09-22	79.500	80.030	78.930	79.300	46.310	5,093,007
2015-09-21	80.500	80.720	79.290	80.430	46.970	5,106,778
2015-09-18	81.230	82.160	79.850	80.150	46.806	7,602,789
2015-09-17	82.930	83.900	82.410	82.970	48.453	5,213,468
2015-09-16	82.300	83.200	81.610	83.070	48.511	3,700,477
2015-09-15	81.310	82.700	80.450	82.420	48.132	3,196,518
2015-09-14	81.180	81.400	80.560	80.950	47.273	2,546,504
2015-09-11	80.000	81.470	79.620	81.430	47.554	3,778,791
2015-09-10	80.790	81.220	79.480	79.900	46.660	4,397,647
2015-09-09	82.800	83.490	80.850	81.020	47.314	4,535,077
2015-09-08	80.820	81.950	80.480	81.760	47.746	4,358,559
2015-09-04	79.030	79.540	78.180	78.890	46.070	2,951,007
2015-09-03	80.660	80.950	79.760	80.220	46.847	2,528,421
2015-09-02	80.040	80.270	78.720	80.270	46.876	4,645,105
2015-09-01	77.600	79.550	77.500	79.100	46.193	6,239,748
2015-08-31	80.990	81.320	79.700	79.770	46.584	4,483,749
2015-08-28	82.130	82.750	81.270	81.820	47.781	4,069,092
2015-08-27	80.100	82.950	80.100	82.270	48.044	7,306,645
2015-08-26	77.960	79.870	76.570	79.680	46.532	6,346,159
2015-08-25	79.290	79.430	76.030	76.100	44.441	8,801,831
2015-08-24	73.890	78.990	71.390	77.190	45.078	14,510,356
2015-08-21	81.040	81.570	79.200	79.700	46.543	12,177,231
2015-08-20	85.200	85.580	81.710	81.820	47.781	10,749,509
2015-08-19	85.510	86.730	84.820	86.090	50.275	13,852,134
2015-08-18	84.700	85.100	83.900	84.200	49.171	6,299,004
2015-08-17	82.860	85.690	82.520	85.030	49.656	8,389,538
2015-08-14	83.550	84.150	83.010	83.590	48.815	5,215,555
2015-08-13	81.500	85.090	81.310	83.800	48.938	10,922,688
2015-08-12	81.980	82.000	78.720	80.680	47.116	16,536,486
2015-08-11	86.460	86.460	83.000	83.540	48.786	13,429,966
2015-08-10	88.270	88.850	87.710	87.820	51.285	1,793,277
2015-08-07	87.450	87.650	86.620	87.610	51.163	2,005,266

← NewerPage 47 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.