Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	71.710	71.830	71.030	71.530	40.092	3,970,888
2013-09-09	70.140	71.710	70.140	71.480	40.064	4,622,989
2013-09-06	70.060	70.380	69.430	69.610	39.016	4,798,672
2013-09-05	69.890	70.820	69.740	69.840	39.145	3,663,059
2013-09-04	69.240	69.690	68.780	69.630	39.027	8,021,619
2013-09-03	70.740	70.940	69.650	70.000	39.235	3,441,195
2013-08-30	70.520	70.520	69.570	70.020	39.246	4,298,607
2013-08-29	70.690	71.320	70.400	70.550	39.543	3,630,510
2013-08-28	71.180	71.300	70.760	70.780	39.672	4,123,480
2013-08-27	71.460	71.920	71.260	71.370	40.002	2,371,377
2013-08-26	72.550	72.750	71.910	72.030	40.372	2,091,786
2013-08-23	72.840	72.920	71.920	72.570	40.675	2,512,981
2013-08-22	72.430	73.000	72.360	72.750	40.776	1,539,837
2013-08-21	72.570	72.910	72.080	72.210	40.473	2,797,718
2013-08-20	72.320	73.040	72.260	72.640	40.714	2,107,504
2013-08-19	72.290	73.000	72.060	72.080	40.400	2,207,656
2013-08-16	72.250	72.600	72.000	72.160	40.445	2,736,236
2013-08-15	72.670	72.870	72.250	72.470	40.619	2,856,279
2013-08-14	72.380	73.320	72.280	73.060	40.950	3,653,322
2013-08-13	72.410	73.100	71.730	72.970	40.899	8,134,290
2013-08-12	74.260	75.130	74.170	74.470	41.740	4,386,797
2013-08-09	73.920	74.950	73.800	74.400	41.701	2,532,455
2013-08-08	74.100	74.500	73.910	74.100	41.533	1,822,210
2013-08-07	74.330	74.660	73.840	73.880	41.409	2,378,888
2013-08-06	74.730	74.800	73.930	74.000	41.477	2,614,663
2013-08-05	74.500	74.840	73.720	74.820	41.936	3,597,126
2013-08-02	73.900	74.420	73.450	74.390	41.695	2,973,123
2013-08-01	73.500	74.130	73.350	73.900	41.420	2,290,142
2013-07-31	73.330	73.550	72.770	72.920	40.871	2,157,858
2013-07-30	73.800	73.980	72.800	73.050	40.944	2,303,496
2013-07-29	73.610	73.770	73.020	73.520	41.208	2,477,093
2013-07-26	72.000	74.020	71.770	74.000	41.477	5,451,051
2013-07-25	71.640	72.110	71.370	72.100	40.412	2,850,020
2013-07-24	70.640	71.500	70.410	71.450	40.047	4,464,693
2013-07-23	71.430	71.570	70.030	70.430	39.476	4,410,722
2013-07-22	71.520	71.990	71.300	71.470	40.059	2,391,129
2013-07-19	72.300	72.330	71.540	72.080	40.400	2,811,767
2013-07-18	71.370	72.380	71.280	72.200	40.468	3,812,453
2013-07-17	72.000	72.000	71.090	71.400	40.019	2,357,328
2013-07-16	72.050	72.310	70.910	71.570	40.115	4,121,394
2013-07-15	70.850	72.110	70.790	71.760	40.221	4,633,004
2013-07-12	71.490	72.020	70.450	70.640	39.593	8,187,704
2013-07-11	70.920	72.740	70.380	71.530	40.092	9,153,893
2013-07-10	72.650	72.730	71.860	72.360	40.557	3,679,195
2013-07-09	73.310	73.460	72.660	73.000	40.728	3,604,916
2013-07-08	72.480	73.060	72.200	72.490	40.444	3,477,917
2013-07-05	71.600	71.730	70.740	71.660	39.981	2,127,256
2013-07-03	69.930	71.250	69.640	71.120	39.679	2,560,414
2013-07-02	70.180	70.870	69.880	70.100	39.110	3,218,635
2013-07-01	69.600	70.490	69.260	70.220	39.177	3,013,045
2013-06-28	69.620	69.890	68.900	69.340	38.686	4,260,216
2013-06-27	69.810	69.990	69.160	69.600	38.831	2,542,470
2013-06-26	68.960	69.420	68.510	69.220	38.619	2,978,966
2013-06-25	68.870	69.110	68.320	68.340	38.128	3,136,149
2013-06-24	68.060	68.560	67.060	68.100	37.994	4,572,217
2013-06-21	69.720	70.000	68.820	68.980	38.485	6,585,272
2013-06-20	70.810	71.000	69.230	69.390	38.714	4,347,431
2013-06-19	72.200	72.640	71.330	71.510	39.897	2,546,782
2013-06-18	71.770	72.620	71.770	72.220	40.293	2,421,731
2013-06-17	71.540	72.240	70.960	71.600	39.947	2,644,152

← NewerPage 56 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.