Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	74.630	74.900	74.230	74.690	43.196	3,667,232
2015-02-12	74.290	74.900	73.410	74.800	43.259	3,199,578
2015-02-11	74.230	74.410	73.500	73.990	42.791	3,146,581
2015-02-10	73.510	74.250	73.050	74.080	42.843	3,254,662
2015-02-09	73.460	74.210	72.980	73.110	42.282	3,891,323
2015-02-06	74.900	74.930	73.510	73.930	42.756	6,537,005
2015-02-05	73.050	75.570	72.110	75.200	43.491	13,024,072
2015-02-04	73.290	74.200	73.280	73.650	42.594	5,242,540
2015-02-03	73.390	73.810	72.540	73.610	42.571	4,622,432
2015-02-02	72.440	72.860	70.500	72.730	42.062	4,317,247
2015-01-30	73.630	73.810	72.220	72.280	41.802	4,350,770
2015-01-29	72.650	74.300	72.390	74.270	42.953	4,166,880
2015-01-28	73.930	74.040	72.820	72.900	42.161	6,663,446
2015-01-27	73.350	74.000	73.220	73.430	42.467	4,944,031
2015-01-26	73.790	74.510	73.760	74.240	42.936	3,141,713
2015-01-23	73.890	74.940	73.750	74.110	42.860	4,535,912
2015-01-22	72.000	74.130	71.690	73.790	42.675	4,975,746
2015-01-21	70.790	71.610	70.610	71.500	41.351	3,900,920
2015-01-20	72.420	72.640	70.950	71.150	41.149	5,162,140
2015-01-16	71.330	72.510	70.920	72.430	41.889	4,074,656
2015-01-15	72.140	72.790	71.410	71.450	41.322	5,393,742
2015-01-14	71.310	73.040	71.180	72.310	41.819	5,022,206
2015-01-13	73.630	73.750	71.900	72.610	41.756	4,612,417
2015-01-12	73.150	73.470	72.670	72.910	41.928	3,924,428
2015-01-09	73.710	73.770	72.780	73.460	42.245	3,687,263
2015-01-08	72.900	73.780	72.840	73.590	42.319	4,258,268
2015-01-07	70.970	72.410	70.780	72.330	41.595	4,554,134
2015-01-06	71.360	71.400	69.380	70.010	40.261	5,004,401
2015-01-05	72.410	72.720	70.870	70.880	40.761	4,418,651
2015-01-02	73.440	73.510	72.000	72.350	41.606	2,283,466
2014-12-31	73.420	73.770	72.780	72.850	41.894	2,141,305
2014-12-30	73.520	73.780	73.120	73.280	42.141	2,037,120
2014-12-29	73.100	73.990	72.940	73.560	42.302	2,632,607
2014-12-26	72.870	73.380	72.660	73.140	42.061	1,448,727
2014-12-24	73.040	73.090	72.620	72.790	41.859	1,111,548
2014-12-23	72.500	73.000	72.370	72.680	41.796	2,233,529
2014-12-22	71.550	72.550	71.240	72.460	41.669	3,439,387
2014-12-19	71.380	72.260	70.850	71.170	40.928	8,033,164
2014-12-18	71.280	71.770	70.810	71.740	41.255	6,278,696
2014-12-17	69.310	70.670	69.200	70.600	40.600	7,527,118
2014-12-16	70.210	70.850	69.000	69.020	39.691	9,808,497
2014-12-15	73.030	73.150	70.590	70.630	40.617	7,058,212
2014-12-12	72.420	73.780	72.250	72.850	41.894	7,858,455
2014-12-11	71.010	72.960	70.550	72.020	41.416	11,073,751
2014-12-10	71.150	72.930	70.480	70.530	40.560	14,330,917
2014-12-09	75.610	75.960	75.000	75.220	43.257	6,214,014
2014-12-08	77.140	77.650	76.200	76.460	43.970	4,730,652
2014-12-05	78.080	78.520	77.710	78.300	45.028	2,554,432
2014-12-04	77.500	78.220	76.890	77.730	44.700	3,092,610
2014-12-03	78.530	78.570	76.980	77.640	44.648	4,193,865
2014-12-02	77.420	78.390	77.140	78.360	45.062	5,055,172
2014-12-01	75.610	77.780	75.600	77.380	44.499	4,344,789
2014-11-28	76.920	77.570	76.870	77.250	44.424	2,094,011
2014-11-26	76.440	76.830	76.100	76.750	44.137	3,459,834
2014-11-25	76.390	76.730	75.900	76.290	43.872	4,484,028
2014-11-24	76.310	76.660	75.660	76.390	43.929	3,830,675
2014-11-21	76.410	76.920	75.730	75.860	43.625	5,083,410
2014-11-20	74.500	75.760	74.490	75.510	43.423	6,258,248
2014-11-19	74.200	74.290	73.580	73.970	42.538	2,242,988
2014-11-18	73.990	74.580	73.670	74.190	42.664	3,598,239

← NewerPage 50 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.