Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	64.050	64.350	62.830	63.890	34.947	5,853,467
2012-06-27	65.310	65.630	64.150	64.630	35.351	3,665,841
2012-06-26	65.530	65.830	64.990	65.460	35.805	3,370,671
2012-06-25	65.280	65.610	64.660	65.300	35.718	4,073,265
2012-06-22	66.100	66.740	65.660	66.110	36.161	4,946,396
2012-06-21	66.480	66.560	64.940	65.010	35.559	4,170,914
2012-06-20	67.310	67.590	65.360	66.230	36.226	6,600,295
2012-06-19	66.210	67.480	65.870	67.250	36.784	6,886,702
2012-06-18	64.630	65.930	64.540	65.800	35.991	4,391,248
2012-06-15	64.940	65.090	64.340	64.990	35.548	4,794,499
2012-06-14	63.080	64.750	63.020	64.420	35.236	5,460,649
2012-06-13	63.530	64.380	62.500	62.860	34.383	4,663,328
2012-06-12	63.430	64.130	63.070	63.500	34.733	6,142,795
2012-06-11	65.260	65.340	63.400	63.450	34.706	7,750,374
2012-06-08	64.890	64.900	62.370	64.590	35.329	15,942,947
2012-06-07	67.790	68.540	66.580	66.770	36.522	4,708,535
2012-06-06	65.160	67.710	65.070	66.740	36.505	8,097,428
2012-06-05	63.830	64.700	63.730	64.400	35.225	4,380,259
2012-06-04	63.720	64.360	62.770	64.230	35.132	8,954,423
2012-06-01	67.740	68.430	64.360	64.700	35.390	18,596,001
2012-05-31	70.330	70.960	69.560	70.360	38.485	4,448,001
2012-05-30	70.890	70.920	70.160	70.340	38.474	3,866,841
2012-05-29	70.760	71.880	70.740	71.490	39.104	3,500,312
2012-05-25	70.020	70.910	70.020	70.400	38.507	2,662,513
2012-05-24	71.030	71.360	69.520	70.490	38.557	6,037,496
2012-05-23	69.870	70.850	69.460	70.690	38.666	3,703,120
2012-05-22	69.560	71.400	69.270	70.480	38.551	6,156,705
2012-05-21	67.670	69.170	67.250	69.110	37.802	4,025,276
2012-05-18	68.090	68.360	67.230	67.430	36.883	6,533,249
2012-05-17	70.050	70.190	67.910	68.020	37.206	6,007,312
2012-05-16	69.860	70.630	69.820	70.140	38.365	3,745,407
2012-05-15	69.800	71.080	69.660	69.760	38.157	4,647,331
2012-05-14	71.100	71.380	69.700	69.810	38.185	4,735,660
2012-05-11	71.100	72.370	71.070	71.700	39.218	3,540,512
2012-05-10	70.960	71.850	70.770	71.360	39.032	3,853,348
2012-05-09	70.990	71.100	70.250	70.440	38.529	5,331,842
2012-05-08	71.930	72.050	70.810	71.810	39.279	5,685,852
2012-05-07	71.110	72.690	70.840	72.380	39.590	4,669,448
2012-05-04	71.710	71.940	70.790	71.150	38.918	4,121,255
2012-05-03	74.000	74.100	71.480	72.000	39.382	7,968,344
2012-05-02	73.310	74.070	73.130	73.690	40.307	3,447,733
2012-05-01	73.020	74.330	72.880	73.550	40.230	3,226,842
2012-04-30	73.120	73.270	72.430	72.730	39.782	2,856,140
2012-04-27	72.950	73.530	72.380	73.320	40.105	3,353,423
2012-04-26	72.790	73.290	72.360	72.890	39.869	3,901,755
2012-04-25	72.690	73.050	72.160	72.750	39.793	5,858,336
2012-04-24	73.480	73.850	72.080	72.240	39.514	6,111,219
2012-04-23	73.530	73.840	72.800	73.780	40.356	5,733,563
2012-04-20	72.230	74.440	71.800	73.930	40.438	11,210,208
2012-04-19	71.440	72.740	70.980	71.410	39.060	11,043,705
2012-04-18	72.710	73.270	72.610	72.940	39.897	7,295,100
2012-04-17	73.430	73.650	72.390	73.190	40.033	6,156,844
2012-04-16	73.100	73.270	71.680	72.250	39.519	7,777,498
2012-04-13	70.780	73.700	70.720	72.860	39.853	8,544,078
2012-04-12	70.250	70.980	69.870	70.870	38.764	3,203,056
2012-04-11	68.790	70.490	68.650	70.110	38.349	5,024,431
2012-04-10	69.750	70.150	68.420	68.480	37.301	4,454,260
2012-04-09	69.670	70.210	69.670	70.000	38.129	2,549,564
2012-04-05	69.990	70.720	69.770	70.680	38.500	3,194,988
2012-04-04	70.180	70.580	69.810	70.060	38.162	3,190,398

← NewerPage 61 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.