Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	67.130	67.160	65.830	66.490	36.720	8,414,994
2012-12-19	68.840	68.870	67.150	67.160	37.090	10,916,707
2012-12-18	69.340	70.350	68.900	69.050	38.134	7,314,156
2012-12-17	68.110	69.090	67.800	69.070	38.145	5,113,038
2012-12-14	67.870	68.450	67.760	67.900	37.499	5,264,796
2012-12-13	68.840	68.900	67.620	67.800	37.444	5,936,371
2012-12-12	68.190	68.250	67.500	67.640	37.355	5,008,435
2012-12-11	66.460	67.870	66.280	67.520	37.289	5,924,547
2012-12-10	66.590	66.860	65.760	66.250	36.588	5,686,130
2012-12-07	67.200	67.610	66.050	66.300	36.615	5,450,494
2012-12-06	66.010	68.090	65.530	66.920	36.958	6,785,159
2012-12-05	66.230	66.470	65.430	65.900	36.394	5,208,739
2012-12-04	66.640	66.840	65.350	65.890	36.389	8,179,358
2012-12-03	67.120	67.750	66.640	66.790	36.886	8,555,067
2012-11-30	67.500	68.200	66.730	67.080	37.046	26,020,742
2012-11-29	73.990	74.750	73.370	74.470	41.127	4,188,440
2012-11-28	73.680	74.160	73.040	73.890	40.807	3,556,231
2012-11-27	73.730	74.440	73.560	73.800	40.757	2,643,317
2012-11-26	73.790	73.850	73.060	73.630	40.663	3,598,934
2012-11-23	74.000	74.350	73.620	74.000	40.868	2,693,532
2012-11-21	72.770	73.890	72.610	73.530	40.608	3,802,994
2012-11-20	72.890	72.890	71.510	72.390	39.978	4,380,537
2012-11-19	72.820	73.340	72.520	73.320	40.492	2,708,138
2012-11-16	71.140	72.150	70.560	71.890	39.702	4,872,256
2012-11-15	71.160	72.030	70.860	71.110	39.272	3,212,236
2012-11-14	72.930	73.260	71.040	71.310	39.382	5,248,521
2012-11-13	72.440	73.660	72.030	72.700	40.150	3,621,329
2012-11-12	72.160	72.940	71.540	72.760	40.183	4,124,871
2012-11-09	71.070	72.750	70.420	71.970	39.746	4,378,173
2012-11-08	71.410	71.750	70.700	71.140	39.288	4,235,178
2012-11-07	72.420	73.000	71.560	71.880	39.697	3,606,168
2012-11-06	72.570	73.310	72.520	73.150	40.398	3,506,850
2012-11-05	71.880	72.490	71.630	72.290	39.923	3,054,914
2012-11-02	73.270	73.860	72.080	72.120	39.829	4,244,358
2012-11-01	70.080	73.300	69.990	72.820	40.216	6,646,337
2012-10-31	70.640	70.680	69.580	70.110	38.719	2,962,830
2012-10-26	69.930	70.060	69.430	69.900	38.603	2,984,251
2012-10-25	70.270	70.860	69.840	70.190	38.763	3,507,963
2012-10-24	70.410	70.710	69.680	69.930	38.620	3,836,378
2012-10-23	69.680	70.220	69.000	70.010	38.664	4,300,555
2012-10-22	70.190	70.740	69.680	70.190	38.763	2,884,517
2012-10-19	71.440	71.680	69.790	70.090	38.708	6,241,278
2012-10-18	71.350	72.150	71.290	72.090	39.813	4,859,041
2012-10-17	71.300	72.000	70.950	71.350	39.404	3,753,335
2012-10-16	71.070	71.560	70.020	70.950	39.183	4,725,783
2012-10-15	69.730	71.170	69.630	70.820	39.111	5,657,475
2012-10-12	69.720	69.910	69.090	69.450	38.355	4,075,491
2012-10-11	71.260	71.550	69.230	69.930	38.620	9,758,978
2012-10-10	70.180	72.000	69.150	70.990	39.205	26,332,465
2012-10-09	66.800	68.290	65.990	66.040	36.287	7,953,599
2012-10-08	66.110	67.100	65.920	66.940	36.781	4,638,568
2012-10-05	66.890	67.150	65.620	66.000	36.265	5,181,058
2012-10-04	66.760	66.900	66.130	66.470	36.523	3,046,986
2012-10-03	66.700	66.980	66.010	66.420	36.495	2,771,428
2012-10-02	67.490	68.000	65.810	66.450	36.512	5,273,281
2012-10-01	66.800	67.850	66.740	67.420	37.045	4,950,152
2012-09-28	65.680	66.830	64.530	66.340	36.451	6,404,999
2012-09-27	67.010	68.130	66.750	67.630	37.160	4,791,578
2012-09-26	66.800	67.050	65.980	66.540	36.561	3,522,290
2012-09-25	68.670	68.880	66.720	66.720	36.660	4,460,520

← NewerPage 59 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.