Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	76.920	77.200	76.350	76.720	43.655	3,113,893
2014-05-28	76.010	77.200	75.670	76.940	43.781	4,122,089
2014-05-27	75.220	76.360	75.040	76.170	43.342	3,072,163
2014-05-23	74.870	74.990	74.480	74.770	42.546	2,442,040
2014-05-22	74.630	75.140	74.350	74.870	42.603	2,450,803
2014-05-21	74.940	74.940	74.380	74.670	42.489	2,366,091
2014-05-20	74.760	75.530	74.310	74.660	42.483	3,849,593
2014-05-19	74.560	74.730	74.160	74.600	42.449	2,622,452
2014-05-16	74.720	75.000	74.390	74.810	42.569	2,971,037
2014-05-15	75.920	76.030	74.070	74.870	42.603	4,419,763
2014-05-14	76.630	76.830	75.650	75.860	43.166	1,867,000
2014-05-13	76.650	76.850	76.260	76.470	43.513	2,528,003
2014-05-12	76.430	76.620	75.870	76.130	43.320	3,380,686
2014-05-09	76.280	76.350	75.490	76.330	43.434	2,167,178
2014-05-08	75.770	76.460	75.720	75.940	43.212	3,632,318
2014-05-07	76.130	76.200	75.450	75.770	43.115	2,907,746
2014-05-06	76.280	76.950	75.830	75.850	43.160	2,751,537
2014-05-05	76.010	76.410	75.510	76.300	43.416	2,213,777
2014-05-02	76.450	76.960	76.140	76.200	43.360	3,237,135
2014-05-01	76.920	76.980	75.870	76.250	43.388	4,208,331
2014-04-30	76.880	77.020	76.240	76.990	43.809	2,629,964
2014-04-29	77.810	77.900	76.860	76.980	43.803	4,141,703
2014-04-28	78.080	78.090	77.000	77.690	44.207	5,326,000
2014-04-25	76.610	77.870	76.470	77.670	44.196	5,415,719
2014-04-24	77.480	77.500	75.770	76.790	43.695	3,275,805
2014-04-23	79.650	79.700	75.280	76.810	43.707	10,534,599
2014-04-22	76.230	77.640	76.100	77.480	44.088	7,030,253
2014-04-21	75.450	76.100	75.140	76.010	43.251	3,719,951
2014-04-17	76.650	77.110	76.180	76.340	43.439	3,611,314
2014-04-16	76.270	76.880	75.830	76.860	43.735	3,614,096
2014-04-15	75.650	76.260	74.760	75.470	42.944	3,477,361
2014-04-14	74.830	75.560	74.770	75.430	42.921	3,584,607
2014-04-11	74.900	75.170	74.270	74.370	42.318	3,509,354
2014-04-10	76.740	76.910	74.740	75.190	42.785	4,654,008
2014-04-09	76.110	77.070	76.010	76.810	43.707	4,810,078
2014-04-08	74.930	76.640	74.710	76.310	43.212	6,326,824
2014-04-07	75.250	75.690	74.630	75.230	42.600	4,565,818
2014-04-04	76.810	76.870	75.110	75.440	42.719	3,627,867
2014-04-03	77.480	77.600	76.130	76.440	43.285	3,832,205
2014-04-02	77.910	77.910	76.330	77.110	43.665	5,344,778
2014-04-01	75.510	76.250	75.510	76.060	43.070	3,799,517
2014-03-31	74.930	75.560	74.510	75.390	42.691	4,592,526
2014-03-28	73.490	74.440	73.410	74.200	42.017	3,167,168
2014-03-27	73.950	74.130	72.230	73.200	41.450	5,459,536
2014-03-26	74.030	74.650	73.890	74.170	42.000	4,669,448
2014-03-25	74.930	74.970	73.570	73.780	41.779	3,983,407
2014-03-24	75.220	75.280	74.180	74.530	42.204	2,917,066
2014-03-21	76.000	76.700	75.230	75.270	42.623	4,146,154
2014-03-20	74.480	75.560	74.170	75.250	42.611	4,031,674
2014-03-19	75.280	75.540	73.670	74.200	42.017	2,774,210
2014-03-18	75.180	75.710	74.930	75.060	42.504	2,702,574
2014-03-17	75.420	75.790	74.930	75.120	42.538	4,440,489
2014-03-14	75.400	76.200	75.030	75.080	42.515	4,622,849
2014-03-13	77.240	77.500	75.600	75.830	42.940	3,277,892
2014-03-12	77.020	77.340	76.830	77.120	43.670	2,765,586
2014-03-11	77.350	77.950	77.000	77.330	43.789	3,249,932
2014-03-10	76.890	77.440	76.530	77.400	43.829	3,365,803
2014-03-07	77.380	77.690	76.510	77.160	43.693	4,111,518
2014-03-06	75.760	77.750	75.750	77.290	43.766	7,327,232
2014-03-05	74.930	74.960	74.330	74.810	42.362	2,702,852

← NewerPage 53 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.