Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	89.270	89.670	87.490	87.770	51.256	2,834,441
2015-08-05	88.960	89.630	88.450	89.040	51.998	1,940,723
2015-08-04	88.000	88.700	87.780	88.190	51.501	1,952,686
2015-08-03	88.040	88.240	87.120	87.820	51.285	2,077,598
2015-07-31	88.520	88.680	87.670	87.760	51.250	1,994,138
2015-07-30	87.820	88.360	87.020	88.020	51.402	1,943,366
2015-07-29	87.150	88.260	86.870	87.770	51.256	2,933,758
2015-07-28	86.560	87.140	85.740	86.950	50.777	2,785,895
2015-07-27	85.930	86.370	85.330	85.980	50.211	5,210,825
2015-07-24	88.220	88.450	86.380	86.710	50.637	3,697,834
2015-07-23	89.040	89.230	87.590	87.820	51.285	4,865,023
2015-07-22	88.150	89.920	88.020	89.310	52.155	4,471,509
2015-07-21	88.230	88.800	87.850	88.620	51.753	3,139,070
2015-07-20	88.000	88.680	87.430	88.130	51.466	3,118,066
2015-07-17	88.020	88.260	87.370	87.880	51.320	5,215,555
2015-07-16	89.500	89.840	87.790	88.250	51.536	5,223,901
2015-07-15	91.060	91.060	87.510	88.880	51.904	13,730,839
2015-07-14	90.930	92.160	90.570	91.990	53.481	8,115,233
2015-07-13	91.400	92.330	90.580	91.110	52.969	5,899,787
2015-07-10	89.180	91.040	88.690	90.860	52.824	6,960,147
2015-07-09	88.510	89.850	87.860	87.990	51.156	7,285,780
2015-07-08	88.000	88.440	85.180	87.120	50.650	10,849,661
2015-07-07	90.990	90.990	88.510	89.890	52.260	8,990,729
2015-07-06	90.610	91.100	90.240	90.670	52.714	3,266,485
2015-07-02	91.900	92.420	90.740	91.550	53.225	2,807,038
2015-07-01	91.110	92.400	91.020	91.690	53.307	4,283,167
2015-06-30	90.390	90.480	89.260	90.080	52.371	3,985,632
2015-06-29	91.800	92.170	89.440	89.610	52.097	4,646,636
2015-06-26	91.720	93.060	91.570	92.750	53.923	3,004,421
2015-06-25	91.840	91.990	91.200	91.380	53.126	3,344,520
2015-06-24	92.060	92.100	91.470	91.510	53.202	3,475,414
2015-06-23	92.800	92.880	91.880	92.030	53.504	2,330,203
2015-06-22	92.620	93.280	92.130	92.420	53.731	3,463,451
2015-06-19	92.380	92.690	92.230	92.270	53.644	2,845,291
2015-06-18	91.440	93.330	91.320	92.680	53.882	2,797,162
2015-06-17	91.590	91.790	90.730	91.300	53.080	2,598,388
2015-06-16	90.770	91.860	90.770	91.820	53.382	2,982,026
2015-06-15	90.440	91.040	90.080	90.880	52.836	1,689,091
2015-06-12	91.060	91.440	90.860	91.110	52.969	3,082,873
2015-06-11	91.890	92.090	91.200	91.330	53.097	1,651,256
2015-06-10	90.480	91.760	90.480	91.600	53.254	2,528,977
2015-06-09	90.370	90.800	90.170	90.590	52.667	2,383,618
2015-06-08	90.550	91.410	90.440	90.500	52.615	3,706,180
2015-06-05	90.370	91.150	90.170	90.790	52.783	2,233,668
2015-06-04	90.750	91.100	90.200	90.520	52.626	3,295,835
2015-06-03	90.570	92.260	90.000	91.550	53.225	6,914,383
2015-06-02	90.220	90.770	89.770	89.870	52.249	3,006,368
2015-06-01	89.860	90.830	89.540	90.270	52.481	3,448,289
2015-05-29	91.570	91.790	89.790	90.110	52.388	5,159,497
2015-05-28	91.950	92.190	91.140	91.800	53.371	3,937,086
2015-05-27	92.530	92.860	91.640	91.980	53.475	4,778,920
2015-05-26	91.480	92.210	90.700	91.540	53.219	4,183,015
2015-05-22	93.370	93.420	91.230	91.540	53.219	7,836,616
2015-05-21	94.530	94.620	93.140	93.440	54.324	4,710,343
2015-05-20	94.950	95.900	94.150	94.880	55.161	4,932,486
2015-05-19	93.860	94.950	93.350	94.310	54.830	6,642,442
2015-05-18	93.800	94.880	92.950	93.590	54.411	5,122,775
2015-05-15	91.730	94.100	91.100	93.960	54.626	8,643,674
2015-05-14	90.370	90.740	89.760	90.020	52.336	2,787,703
2015-05-13	90.130	90.870	89.690	89.900	52.266	2,345,504

← NewerPage 48 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.