Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	74.410	75.070	73.910	73.990	42.549	3,078,700
2014-11-14	75.220	75.300	74.550	74.780	43.004	3,379,017
2014-11-13	74.610	75.600	74.610	75.390	43.354	5,418,501
2014-11-12	73.380	74.620	73.340	74.560	42.877	3,970,331
2014-11-11	73.400	73.780	73.250	73.520	42.279	2,132,959
2014-11-10	73.170	73.740	73.010	73.270	42.135	3,756,396
2014-11-07	72.790	72.910	71.900	72.860	41.900	3,368,446
2014-11-06	73.090	73.350	72.450	73.100	42.038	3,727,741
2014-11-05	72.480	72.590	71.940	72.440	41.658	2,750,842
2014-11-04	71.500	72.160	71.360	72.060	41.440	3,248,402
2014-11-03	71.720	71.840	71.180	71.560	41.152	4,277,047
2014-10-31	70.560	72.150	70.320	71.830	41.307	8,379,384
2014-10-30	69.530	70.200	69.410	69.980	40.243	2,917,483
2014-10-29	70.330	70.370	69.310	69.610	40.031	3,372,758
2014-10-28	70.090	70.310	69.700	70.210	40.376	2,466,243
2014-10-27	69.700	69.750	69.290	69.640	40.048	1,974,385
2014-10-24	69.100	69.910	68.900	69.880	40.186	2,586,704
2014-10-23	69.620	69.660	69.050	69.250	39.824	2,133,516
2014-10-22	69.690	69.990	69.000	69.130	39.755	2,753,624
2014-10-21	69.150	70.150	69.030	69.800	40.140	3,203,056
2014-10-20	68.200	69.240	68.200	69.130	39.755	2,194,442
2014-10-17	68.400	68.850	67.970	68.370	39.317	4,036,265
2014-10-16	65.900	68.130	65.900	67.620	38.886	4,412,808
2014-10-15	66.470	67.520	65.810	67.230	38.662	6,490,962
2014-10-14	67.890	67.980	67.270	67.820	38.765	4,914,403
2014-10-13	69.220	69.750	67.500	67.620	38.651	5,296,789
2014-10-10	69.210	69.870	68.900	69.310	39.617	6,948,323
2014-10-09	70.710	70.720	68.960	69.000	39.440	5,514,480
2014-10-08	70.220	72.000	69.970	70.740	40.434	11,009,070
2014-10-07	70.860	70.890	69.720	69.730	39.857	8,387,035
2014-10-06	71.860	72.010	71.340	71.380	40.800	4,215,843
2014-10-03	72.110	72.830	71.600	71.630	40.943	5,252,416
2014-10-02	71.550	72.000	71.050	71.520	40.880	3,157,292
2014-10-01	71.930	72.340	71.100	71.510	40.875	4,238,099
2014-09-30	72.790	72.960	71.870	71.980	41.143	4,363,011
2014-09-29	71.860	72.940	71.550	72.660	41.532	2,893,002
2014-09-26	71.610	72.580	71.440	72.340	41.349	1,971,186
2014-09-25	72.530	72.710	71.410	71.540	40.892	3,205,838
2014-09-24	71.820	72.610	71.540	72.430	41.400	2,416,723
2014-09-23	72.330	72.500	71.690	71.750	41.012	2,065,357
2014-09-22	72.670	72.690	71.970	72.350	41.355	2,054,785
2014-09-19	72.950	73.350	72.650	72.980	41.715	4,313,491
2014-09-18	72.760	72.810	72.290	72.640	41.520	1,837,372
2014-09-17	72.200	72.870	71.860	72.420	41.395	3,296,809
2014-09-16	71.950	72.300	71.530	71.990	41.149	2,684,908
2014-09-15	71.390	71.970	71.390	71.740	41.006	2,466,382
2014-09-12	72.320	72.430	71.270	71.580	40.915	3,497,948
2014-09-11	72.620	73.340	72.250	72.590	41.492	3,105,825
2014-09-10	71.980	72.720	71.890	72.590	41.492	2,867,825
2014-09-09	72.470	72.480	71.900	72.070	41.195	3,635,100
2014-09-08	72.290	72.470	71.920	72.340	41.349	2,432,164
2014-09-05	71.620	72.370	71.320	72.360	41.360	4,328,236
2014-09-04	69.890	71.850	69.630	71.680	40.972	10,706,805
2014-09-03	71.600	72.100	71.220	71.480	40.857	3,645,672
2014-09-02	72.000	72.360	70.720	71.420	40.823	5,995,071
2014-08-29	72.500	72.640	72.080	72.430	41.400	2,998,301
2014-08-28	72.000	72.570	71.720	72.310	41.332	3,040,170
2014-08-27	73.060	73.150	72.050	72.320	41.338	2,759,188
2014-08-26	73.060	73.190	72.500	73.010	41.732	4,796,864
2014-08-25	72.750	73.110	72.550	72.770	41.595	3,093,167

← NewerPage 51 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.