Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	72.360	72.530	72.010	72.410	41.389	3,634,127
2014-08-21	73.210	73.210	72.050	72.280	41.315	5,315,707
2014-08-20	72.490	73.470	72.480	72.950	41.698	6,335,031
2014-08-19	72.490	72.710	71.820	72.490	41.435	6,339,483
2014-08-18	71.880	72.680	71.630	72.140	41.235	4,659,572
2014-08-15	71.490	71.870	71.300	71.480	40.857	5,144,335
2014-08-14	71.340	71.340	70.410	71.050	40.612	4,539,668
2014-08-13	70.400	70.910	70.080	70.480	40.286	2,707,164
2014-08-12	70.170	70.280	69.940	70.030	40.029	2,731,785
2014-08-11	70.060	70.320	69.900	70.040	40.034	3,391,954
2014-08-08	69.880	70.290	69.380	69.970	39.994	3,244,368
2014-08-07	70.440	70.570	69.560	69.720	39.851	4,811,747
2014-08-06	70.090	70.540	69.600	70.000	40.011	4,252,843
2014-08-05	70.560	70.560	69.560	69.590	39.777	8,544,218
2014-08-04	70.550	71.060	70.160	70.180	40.114	6,494,440
2014-08-01	69.470	70.600	69.450	70.460	40.274	9,857,461
2014-07-31	68.690	69.480	68.090	69.400	39.669	24,729,337
2014-07-30	73.930	74.060	72.800	73.000	41.726	7,335,717
2014-07-29	74.470	75.080	73.810	73.810	42.189	5,170,625
2014-07-28	74.190	74.400	73.790	74.160	42.389	4,714,099
2014-07-25	73.890	74.400	73.890	74.040	42.321	4,433,952
2014-07-24	75.000	75.000	73.730	73.840	42.206	8,249,326
2014-07-23	75.430	75.530	74.700	74.710	42.704	8,027,183
2014-07-22	74.600	75.150	74.300	74.840	42.778	6,214,432
2014-07-21	76.430	76.430	74.100	74.130	42.372	11,790,533
2014-07-18	77.130	78.470	77.050	77.420	44.253	6,984,489
2014-07-17	80.580	81.000	76.650	77.010	44.018	17,902,448
2014-07-16	83.310	83.450	82.560	82.710	47.276	5,010,799
2014-07-15	83.320	83.580	82.700	83.180	47.545	3,725,515
2014-07-14	82.850	83.440	82.580	83.290	47.608	2,746,808
2014-07-11	82.460	82.750	81.920	82.350	47.071	1,785,209
2014-07-10	82.450	82.720	81.970	82.470	47.139	2,352,042
2014-07-09	81.800	83.430	81.750	83.230	47.574	4,220,155
2014-07-08	82.360	82.730	81.870	82.300	46.831	4,194,839
2014-07-07	82.420	82.490	81.420	82.290	46.825	2,403,509
2014-07-03	81.950	82.940	81.850	82.490	46.939	1,719,276
2014-07-02	81.650	82.230	81.560	81.920	46.614	2,000,119
2014-07-01	81.620	81.950	81.320	81.540	46.398	3,235,049
2014-06-30	81.800	81.800	81.000	81.200	46.205	2,818,444
2014-06-27	81.690	82.040	81.230	81.910	46.609	2,583,087
2014-06-26	82.000	82.130	81.180	81.720	46.501	2,964,360
2014-06-25	80.600	82.100	80.370	81.980	46.648	4,047,532
2014-06-24	80.330	81.170	80.230	80.600	45.863	2,236,450
2014-06-23	80.590	80.740	80.110	80.610	45.869	2,435,919
2014-06-20	80.370	80.610	80.090	80.500	45.806	3,272,049
2014-06-19	79.950	80.650	79.830	80.370	45.732	3,144,634
2014-06-18	79.540	79.770	78.880	79.680	45.340	1,347,462
2014-06-17	78.920	79.540	78.750	79.490	45.232	1,924,866
2014-06-16	78.880	79.140	78.670	79.100	45.010	1,929,734
2014-06-13	78.730	79.380	78.250	79.230	45.084	2,403,509
2014-06-12	79.580	79.880	78.630	78.770	44.822	2,695,202
2014-06-11	79.060	79.620	78.850	79.530	45.254	2,057,845
2014-06-10	79.570	79.800	79.030	79.400	45.180	1,811,638
2014-06-09	79.930	80.200	79.560	79.820	45.419	4,345,206
2014-06-06	79.300	79.990	79.040	79.990	45.516	3,143,382
2014-06-05	78.870	79.340	78.550	79.110	45.015	2,383,896
2014-06-04	78.640	78.740	78.100	78.700	44.782	2,924,995
2014-06-03	77.980	78.760	77.700	78.650	44.754	3,823,024
2014-06-02	76.960	78.150	76.960	78.120	44.452	2,267,469
2014-05-30	76.840	77.400	76.650	77.310	43.991	4,008,862

← NewerPage 52 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.