Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	74.490	74.890	74.360	74.640	42.266	3,708,684
2014-03-03	73.340	73.760	72.700	73.610	41.683	3,364,829
2014-02-28	73.830	74.340	73.400	74.080	41.949	3,304,321
2014-02-27	73.390	74.170	73.380	73.790	41.785	2,980,078
2014-02-26	73.350	73.740	73.040	73.390	41.558	3,506,294
2014-02-25	73.000	73.800	72.520	73.280	41.496	3,142,269
2014-02-24	72.870	73.400	72.740	72.970	41.320	2,503,244
2014-02-21	72.940	73.220	72.370	72.850	41.252	2,920,822
2014-02-20	72.900	73.320	72.450	72.980	41.326	2,762,804
2014-02-19	73.540	74.060	72.770	72.820	41.235	3,123,351
2014-02-18	73.400	73.740	72.970	73.240	41.473	3,909,406
2014-02-14	73.500	73.900	73.100	73.420	41.575	4,025,693
2014-02-13	73.050	73.890	72.860	73.820	41.802	3,078,005
2014-02-12	73.340	73.760	73.230	73.510	41.626	4,220,433
2014-02-11	72.950	73.630	72.700	73.210	41.456	4,988,682
2014-02-10	72.000	72.800	71.670	72.760	41.201	5,052,529
2014-02-07	71.590	72.440	71.450	71.730	40.618	3,965,046
2014-02-06	70.690	71.860	70.550	71.170	40.301	4,736,911
2014-02-05	71.750	71.750	69.840	70.540	39.944	7,912,008
2014-02-04	71.590	72.580	70.550	72.060	40.805	19,678,755
2014-02-03	67.360	68.060	65.840	66.160	37.464	9,392,310
2014-01-31	66.130	67.590	65.830	67.150	38.025	7,493,734
2014-01-30	66.850	66.980	66.170	66.600	37.713	6,079,783
2014-01-29	67.750	67.920	65.870	66.510	37.662	9,568,272
2014-01-28	68.090	68.600	67.850	68.200	38.619	4,341,728
2014-01-27	68.790	68.910	67.060	67.840	38.415	6,489,571
2014-01-24	69.320	69.780	68.820	68.820	38.970	5,824,813
2014-01-23	70.540	70.680	69.320	69.800	39.525	6,457,996
2014-01-22	71.620	71.920	71.110	71.340	40.397	4,398,342
2014-01-21	72.710	72.860	70.990	71.150	40.290	5,081,462
2014-01-17	72.430	72.660	71.870	72.100	40.828	5,164,088
2014-01-16	73.250	73.830	72.250	72.300	40.941	5,269,525
2014-01-15	73.240	73.800	72.980	73.170	41.433	4,402,237
2014-01-14	73.520	74.130	73.150	73.230	41.258	6,219,578
2014-01-13	75.010	75.120	73.320	73.410	41.359	4,834,838
2014-01-10	75.400	75.910	74.760	75.020	42.266	3,591,840
2014-01-09	74.910	75.500	74.750	75.050	42.283	5,248,382
2014-01-08	76.680	77.330	76.210	76.530	43.117	6,188,003
2014-01-07	76.890	77.210	76.430	76.560	43.134	5,035,003
2014-01-06	75.520	76.140	75.290	75.500	42.537	4,083,698
2014-01-03	75.460	76.100	75.000	75.560	42.571	2,026,826
2014-01-02	75.380	75.610	74.830	75.090	42.306	2,721,213
2013-12-31	75.000	76.410	75.000	75.610	42.599	2,966,864
2013-12-30	73.850	74.970	73.840	74.920	42.210	2,717,040
2013-12-27	74.410	74.410	73.560	73.870	41.619	1,213,369
2013-12-26	74.120	74.400	73.920	74.110	41.754	1,130,327
2013-12-24	73.960	74.190	73.630	74.100	41.748	984,967
2013-12-23	73.500	74.000	72.810	73.970	41.675	2,531,898
2013-12-20	72.850	73.790	72.770	73.390	41.348	4,312,517
2013-12-19	72.480	72.930	71.780	72.750	40.988	3,752,501
2013-12-18	71.870	72.740	71.250	72.730	40.976	3,615,905
2013-12-17	73.070	73.190	71.750	71.870	40.492	3,431,736
2013-12-16	73.070	73.890	72.700	73.230	41.258	4,104,424
2013-12-13	71.740	72.650	71.630	71.810	40.458	3,095,671
2013-12-12	72.630	72.890	71.500	71.600	40.340	4,113,604
2013-12-11	73.590	74.020	72.760	72.900	41.072	2,654,028
2013-12-10	74.300	74.300	73.240	73.410	41.359	3,445,368
2013-12-09	74.370	74.720	74.170	74.300	41.861	3,878,247
2013-12-06	75.250	75.340	74.080	74.370	41.900	4,021,103
2013-12-05	75.100	75.290	74.000	74.390	41.912	5,271,334

← NewerPage 54 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.