Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	75.660	76.160	75.400	75.660	42.627	3,437,857
2013-12-03	75.400	76.410	74.830	75.610	42.599	9,340,287
2013-12-02	77.560	78.570	77.380	77.710	43.782	3,478,613
2013-11-29	77.590	78.240	77.360	77.680	43.765	1,893,568
2013-11-27	77.480	77.690	76.880	77.590	43.714	3,364,968
2013-11-26	77.400	78.280	77.390	77.650	43.748	4,526,314
2013-11-25	77.880	78.370	77.450	78.010	43.951	4,057,269
2013-11-22	75.820	78.680	75.790	78.300	44.114	11,573,537
2013-11-21	72.440	75.150	72.340	74.920	42.210	7,915,207
2013-11-20	74.000	74.000	72.100	72.320	40.745	5,166,035
2013-11-19	73.500	73.990	73.260	73.780	41.568	2,774,906
2013-11-18	73.850	74.250	73.290	73.410	41.359	3,687,958
2013-11-15	73.480	73.990	73.180	73.980	41.681	4,154,778
2013-11-14	73.200	73.490	72.930	73.340	41.320	3,442,030
2013-11-13	71.350	73.250	71.200	73.190	41.235	6,525,320
2013-11-12	71.560	71.740	70.720	71.490	40.278	6,719,643
2013-11-11	70.920	72.690	70.610	71.740	40.418	7,108,706
2013-11-08	69.630	70.630	69.290	70.570	39.759	4,208,053
2013-11-07	70.430	70.700	69.630	69.800	39.325	3,700,060
2013-11-06	70.320	70.700	69.810	70.330	39.624	4,096,634
2013-11-05	69.490	70.320	69.220	70.230	39.568	4,046,419
2013-11-04	68.910	70.000	68.790	69.910	39.387	5,858,475
2013-11-01	67.610	68.610	67.510	68.480	38.582	4,559,142
2013-10-31	67.900	68.000	67.120	67.620	38.097	3,596,431
2013-10-30	67.470	68.500	67.470	68.160	38.402	5,355,906
2013-10-29	66.900	67.150	66.770	67.060	37.782	2,834,163
2013-10-28	66.570	66.950	66.570	66.760	37.613	3,008,872
2013-10-25	66.260	67.000	66.060	66.570	37.506	3,848,480
2013-10-24	65.420	66.020	65.210	66.000	37.185	3,790,614
2013-10-23	67.000	67.000	64.080	65.170	36.717	14,097,507
2013-10-22	67.040	67.280	66.780	67.070	37.787	5,900,344
2013-10-21	66.750	67.080	66.460	66.850	37.663	4,692,399
2013-10-18	67.710	67.790	66.620	66.680	37.568	6,731,327
2013-10-17	66.400	67.480	66.320	67.390	37.968	5,681,818
2013-10-16	66.170	66.600	66.120	66.460	37.444	5,301,797
2013-10-15	66.890	66.910	65.760	65.800	37.072	6,947,071
2013-10-14	66.840	67.290	66.550	66.940	37.714	4,566,931
2013-10-11	65.970	67.130	65.810	67.000	37.748	7,804,206
2013-10-10	66.850	67.150	65.670	65.940	37.151	9,549,632
2013-10-09	65.750	66.950	64.920	66.480	37.455	28,721,785
2013-10-08	71.250	72.080	70.940	71.670	40.171	9,120,926
2013-10-07	70.970	71.790	70.890	71.430	40.036	4,515,325
2013-10-04	70.600	71.680	70.570	71.530	40.092	3,110,832
2013-10-03	70.500	71.250	70.280	70.440	39.481	3,487,793
2013-10-02	70.910	71.380	70.000	70.700	39.627	4,730,930
2013-10-01	71.580	71.740	71.070	71.580	40.120	2,323,387
2013-09-30	71.520	71.860	71.020	71.390	40.014	3,146,720
2013-09-27	72.130	72.560	71.910	72.130	40.428	1,601,041
2013-09-26	71.890	72.550	71.700	72.370	40.563	2,089,143
2013-09-25	72.000	72.040	71.450	71.600	40.131	1,678,381
2013-09-24	71.850	72.710	71.710	72.060	40.389	1,980,645
2013-09-23	71.910	72.160	71.390	71.810	40.249	1,810,804
2013-09-20	72.710	72.790	72.000	72.090	40.406	3,826,919
2013-09-19	73.660	73.660	72.690	72.730	40.765	3,010,820
2013-09-18	72.580	73.760	72.290	73.620	41.264	2,825,260
2013-09-17	72.570	73.220	72.460	72.740	40.770	3,241,447
2013-09-16	73.000	73.200	72.490	72.650	40.720	2,805,369
2013-09-13	72.510	72.700	72.090	72.530	40.653	2,485,717
2013-09-12	72.340	72.840	72.130	72.390	40.574	2,497,123
2013-09-11	71.610	72.210	71.320	72.210	40.473	2,178,306

← NewerPage 55 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.