Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	89.220	90.880	89.080	90.390	52.551	4,013,313
2015-05-11	89.960	90.520	89.640	89.740	52.173	6,062,813
2015-05-08	91.000	91.760	89.870	89.880	52.254	6,767,632
2015-05-07	89.420	90.530	88.940	90.130	52.400	4,677,516
2015-05-06	90.250	90.420	88.870	89.210	51.865	4,096,773
2015-05-05	90.310	90.600	89.830	89.990	52.318	6,820,629
2015-05-04	91.950	94.130	90.980	91.010	52.911	14,124,910
2015-05-01	86.500	91.990	86.460	91.900	53.429	23,842,714
2015-04-30	86.060	86.810	85.610	85.960	49.975	3,588,363
2015-04-29	86.280	86.770	86.050	86.250	50.144	3,999,960
2015-04-28	86.290	87.240	85.890	86.840	50.487	4,204,158
2015-04-27	87.100	87.420	86.390	86.610	50.353	5,419,753
2015-04-24	84.250	87.150	84.080	87.100	50.638	10,596,221
2015-04-23	83.840	84.440	83.350	84.070	48.877	6,313,749
2015-04-22	83.510	85.300	82.460	84.040	48.859	17,868,508
2015-04-21	80.990	81.140	80.290	80.850	47.005	6,560,791
2015-04-20	80.470	81.330	80.070	81.090	47.144	4,087,314
2015-04-17	78.960	80.020	78.740	79.750	46.365	5,723,409
2015-04-16	79.590	80.750	79.370	79.490	46.214	4,174,669
2015-04-15	79.970	80.440	79.580	79.600	46.278	3,720,369
2015-04-14	80.250	80.350	79.310	79.620	46.289	3,936,530
2015-04-13	79.750	81.200	79.350	80.720	46.929	6,024,282
2015-04-10	78.950	80.110	78.740	80.020	46.522	3,395,570
2015-04-09	78.040	78.970	78.010	78.920	45.882	5,520,044
2015-04-08	78.640	78.910	77.920	78.300	45.522	4,377,616
2015-04-07	79.750	79.890	78.170	78.290	45.278	6,053,354
2015-04-06	79.460	80.490	79.150	79.730	46.111	3,481,812
2015-04-02	79.020	79.920	78.480	79.790	46.145	4,933,877
2015-04-01	78.650	78.890	78.150	78.840	45.596	3,763,907
2015-03-31	79.210	79.830	78.720	78.720	45.527	3,332,001
2015-03-30	78.360	79.580	78.360	79.410	45.926	2,802,170
2015-03-27	78.610	79.070	78.180	78.310	45.289	2,709,390
2015-03-26	78.530	79.180	78.220	78.550	45.428	3,606,446
2015-03-25	80.500	80.500	79.110	79.150	45.775	4,799,367
2015-03-24	79.500	80.360	79.500	80.170	46.365	6,333,362
2015-03-23	79.250	80.090	79.110	79.270	45.845	4,805,349
2015-03-20	79.210	80.000	78.870	79.210	45.810	9,703,755
2015-03-19	78.800	79.190	78.490	78.740	45.538	4,287,758
2015-03-18	77.970	79.320	77.520	78.940	45.654	3,715,500
2015-03-17	78.080	78.280	77.770	77.860	45.029	3,957,812
2015-03-16	78.060	78.470	77.720	78.190	45.220	4,414,756
2015-03-13	78.340	78.340	76.790	77.510	44.827	3,650,123
2015-03-12	77.060	77.930	76.740	77.840	45.018	4,022,633
2015-03-11	77.500	78.190	76.400	76.500	44.243	6,504,038
2015-03-10	78.970	79.190	77.850	77.880	45.041	4,432,143
2015-03-09	79.260	79.970	79.200	79.440	45.943	3,303,625
2015-03-06	79.840	80.290	78.780	79.160	45.781	5,866,682
2015-03-05	80.070	80.860	79.660	80.520	46.567	4,663,328
2015-03-04	80.480	81.160	79.770	80.080	46.313	10,754,238
2015-03-03	81.000	81.620	80.110	81.510	47.140	6,465,924
2015-03-02	81.000	82.830	80.480	81.800	47.308	4,698,103
2015-02-27	79.220	82.470	78.840	81.110	46.909	13,631,661
2015-02-26	78.870	79.500	78.220	79.390	45.914	5,327,252
2015-02-25	77.860	79.040	77.530	78.960	45.665	3,816,904
2015-02-24	77.420	78.060	77.080	77.860	45.029	2,801,752
2015-02-23	77.770	78.300	77.110	77.440	44.786	3,195,266
2015-02-20	76.690	77.640	76.220	77.530	44.838	5,423,648
2015-02-19	76.570	76.910	75.970	76.670	44.341	3,266,903
2015-02-18	75.950	76.780	75.510	76.500	44.243	4,808,687
2015-02-17	74.480	76.200	74.270	76.050	43.982	5,447,991

← NewerPage 49 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.