Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	67.950	68.410	67.750	68.240	37.495	2,488,916
2012-09-21	68.920	69.210	68.490	68.520	37.649	5,162,836
2012-09-20	67.810	68.190	67.400	68.190	37.468	3,969,219
2012-09-19	66.640	68.030	66.640	67.830	37.270	4,287,340
2012-09-18	66.540	66.870	66.330	66.810	36.710	3,980,903
2012-09-17	66.600	66.800	66.250	66.540	36.561	6,524,346
2012-09-14	67.420	67.690	66.320	66.560	36.572	6,307,490
2012-09-13	66.850	67.460	66.060	67.210	36.929	3,167,168
2012-09-12	66.930	67.230	65.760	66.790	36.699	5,481,096
2012-09-11	66.680	67.970	66.440	66.850	36.732	6,588,472
2012-09-10	65.770	66.650	65.680	66.130	36.336	5,389,986
2012-09-07	64.330	65.750	64.150	65.750	36.127	5,404,452
2012-09-06	63.780	65.050	63.640	64.080	35.210	5,419,336
2012-09-05	62.930	63.630	62.800	63.340	34.803	3,491,688
2012-09-04	63.480	63.690	62.750	62.980	34.605	3,557,900
2012-08-31	63.880	64.000	63.260	63.720	35.012	3,379,852
2012-08-30	63.700	63.980	63.310	63.360	34.814	2,706,051
2012-08-29	63.760	64.360	63.740	63.900	35.111	2,485,439
2012-08-28	63.850	64.230	63.430	63.780	35.045	3,109,302
2012-08-27	64.220	64.540	63.450	63.920	35.122	4,579,172
2012-08-24	64.230	64.240	62.900	64.030	35.182	5,738,710
2012-08-23	65.240	65.380	64.300	64.670	35.534	3,998,847
2012-08-22	65.400	65.800	65.200	65.290	35.874	3,478,752
2012-08-21	65.070	65.810	65.070	65.600	36.045	5,636,332
2012-08-20	66.240	66.340	65.100	65.180	35.814	3,985,771
2012-08-17	66.400	66.770	65.970	66.100	36.320	5,007,878
2012-08-16	66.250	66.730	65.800	66.130	36.336	4,012,200
2012-08-15	66.280	66.380	65.570	65.900	36.210	5,781,552
2012-08-14	67.110	67.220	65.450	66.250	36.402	7,410,692
2012-08-13	66.790	67.080	66.620	66.970	36.798	2,703,409
2012-08-10	66.420	66.840	66.260	66.830	36.721	2,230,886
2012-08-09	66.620	66.920	66.450	66.610	36.600	3,469,571
2012-08-08	66.390	66.840	66.000	66.580	36.583	4,456,347
2012-08-07	67.670	68.170	67.100	67.110	36.874	3,875,187
2012-08-06	67.550	68.000	67.260	67.320	36.990	3,326,298
2012-08-03	66.890	68.660	66.520	67.530	37.105	6,562,321
2012-08-02	64.340	65.720	64.160	65.660	36.078	5,717,149
2012-08-01	65.180	65.400	64.470	64.560	35.473	5,267,578
2012-07-31	66.240	66.240	64.750	64.840	35.627	7,738,550
2012-07-30	66.770	66.990	66.040	66.400	36.484	4,503,780
2012-07-27	65.150	66.990	65.040	66.730	36.666	5,778,214
2012-07-26	64.340	65.470	64.340	65.110	35.776	5,262,709
2012-07-25	62.850	63.980	62.850	63.510	34.896	4,640,654
2012-07-24	63.360	63.360	62.270	62.760	34.484	4,441,880
2012-07-23	63.750	64.160	63.060	63.120	34.682	6,888,232
2012-07-20	65.460	65.550	63.700	64.950	35.688	12,726,537
2012-07-19	63.430	67.500	63.420	65.860	36.188	17,430,899
2012-07-18	64.450	65.810	64.080	65.550	36.017	9,428,059
2012-07-17	64.280	65.700	63.830	64.410	35.391	7,605,710
2012-07-16	64.390	64.840	63.840	64.040	35.188	5,270,221
2012-07-13	63.110	64.840	62.800	64.720	35.561	6,405,694
2012-07-12	61.470	63.410	61.050	63.140	34.693	10,928,809
2012-07-11	62.970	63.130	61.760	61.950	34.039	8,076,702
2012-07-10	63.960	64.330	62.810	63.050	34.487	6,173,258
2012-07-09	65.000	65.000	63.200	63.470	34.717	6,886,424
2012-07-06	64.500	65.470	64.130	64.920	35.510	5,521,575
2012-07-05	63.000	65.170	63.000	64.750	35.417	6,472,601
2012-07-03	63.520	63.680	62.070	63.190	34.564	4,954,464
2012-07-02	64.270	64.710	63.330	63.950	34.979	4,452,591
2012-06-29	63.330	64.490	61.550	64.420	35.236	12,182,239

← NewerPage 60 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.