Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	70.030	71.020	69.930	70.710	38.516	5,702,126
2012-04-02	71.100	71.120	69.890	70.000	38.129	5,858,057
2012-03-30	70.800	71.420	70.380	71.180	38.772	4,890,756
2012-03-29	70.000	70.410	69.710	70.290	38.287	2,762,943
2012-03-28	70.630	71.030	70.040	70.400	38.347	4,316,829
2012-03-27	71.600	71.790	70.570	70.620	38.467	5,121,940
2012-03-26	70.780	71.470	70.690	71.440	38.914	3,282,621
2012-03-23	70.810	70.820	69.620	70.640	38.478	3,805,637
2012-03-22	69.780	71.120	69.780	70.720	38.521	4,900,076
2012-03-21	70.070	70.210	69.630	69.920	38.086	3,046,290
2012-03-20	68.780	70.410	68.770	70.210	38.244	5,240,175
2012-03-19	68.530	69.080	68.000	69.060	37.617	2,836,945
2012-03-16	68.670	68.940	68.110	68.400	37.258	3,622,164
2012-03-15	69.030	69.030	68.040	68.620	37.377	2,787,147
2012-03-14	68.800	69.350	68.200	68.640	37.388	4,755,829
2012-03-13	67.430	68.710	67.310	68.630	37.383	4,012,757
2012-03-12	67.580	67.840	66.820	66.930	36.457	2,658,340
2012-03-09	67.560	67.580	67.080	67.410	36.718	2,906,077
2012-03-08	65.970	67.250	65.820	66.990	36.490	4,960,028
2012-03-07	65.500	66.630	65.350	66.510	36.228	4,118,473
2012-03-06	65.700	66.130	65.080	65.480	35.667	4,458,016
2012-03-05	66.250	66.620	66.010	66.360	36.146	2,313,789
2012-03-02	66.130	66.410	65.950	66.240	36.081	2,891,750
2012-03-01	66.230	66.650	65.990	66.220	36.070	3,548,858
2012-02-29	65.990	66.550	65.610	66.240	36.081	4,175,365
2012-02-28	65.550	65.990	65.450	65.960	35.929	2,987,312
2012-02-27	65.220	65.850	65.010	65.560	35.711	2,437,449
2012-02-24	65.790	65.850	65.310	65.540	35.700	3,343,408
2012-02-23	65.840	65.930	65.220	65.830	35.858	4,167,297
2012-02-22	65.330	65.990	65.100	65.900	35.896	5,902,569
2012-02-21	65.460	65.900	65.290	65.500	35.678	4,580,146
2012-02-17	64.930	65.480	64.730	65.250	35.542	7,671,087
2012-02-16	63.670	64.870	63.630	64.730	35.259	4,179,955
2012-02-15	64.210	64.450	63.370	63.720	34.708	5,700,179
2012-02-14	64.440	64.450	63.280	63.980	34.850	7,967,509
2012-02-13	65.020	65.060	64.460	64.580	35.177	4,519,081
2012-02-10	64.510	65.230	64.300	64.740	35.264	5,253,668
2012-02-09	64.540	65.070	64.450	64.910	35.357	8,935,506
2012-02-08	65.490	65.700	64.170	64.440	35.101	8,743,270
2012-02-07	64.890	65.790	64.490	64.850	35.324	17,822,327
2012-02-06	63.650	64.070	63.060	63.190	34.420	7,820,619
2012-02-03	64.510	64.750	63.800	63.840	34.774	5,478,593
2012-02-02	63.980	64.240	63.480	63.780	34.741	4,827,466
2012-02-01	63.750	64.410	63.430	64.180	34.959	4,078,273
2012-01-31	63.790	64.200	63.040	63.330	34.496	4,825,657
2012-01-30	62.480	63.830	62.030	63.680	34.687	4,623,545
2012-01-27	62.400	63.010	62.300	62.850	34.235	5,375,102
2012-01-26	62.890	63.000	62.180	62.480	34.033	2,821,087
2012-01-25	62.150	62.840	62.070	62.650	34.126	3,474,301
2012-01-24	61.980	62.360	61.250	62.270	33.919	4,595,029
2012-01-23	62.510	62.600	61.700	62.270	33.919	3,847,367
2012-01-20	62.850	63.440	62.390	62.480	34.033	5,667,212
2012-01-19	62.700	62.980	62.170	62.470	34.028	5,009,687
2012-01-18	61.830	63.000	61.800	62.660	34.131	5,246,852
2012-01-17	61.860	62.500	61.600	61.890	33.712	4,190,805
2012-01-13	60.680	61.320	60.610	61.230	33.352	5,074,646
2012-01-12	61.070	61.550	60.680	60.860	33.151	4,792,691
2012-01-11	59.770	61.640	59.770	60.920	33.183	8,527,386
2012-01-10	60.090	60.450	59.580	59.990	32.521	4,825,935
2012-01-09	59.810	59.890	59.320	59.620	32.321	3,684,620

← NewerPage 62 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.