Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	59.330	59.980	59.200	59.850	32.446	3,761,264
2012-01-05	58.880	59.500	58.400	59.420	32.213	5,059,623
2012-01-04	58.470	59.500	58.470	58.970	31.969	5,013,164
2012-01-03	59.610	59.900	58.490	58.570	31.752	4,735,660
2011-12-30	59.500	59.590	59.010	59.010	31.990	1,733,464
2011-12-29	59.120	59.790	59.110	59.580	32.299	2,412,272
2011-12-28	59.330	59.400	58.700	58.980	31.974	2,511,729
2011-12-27	59.020	59.480	58.780	59.300	32.147	3,010,124
2011-12-23	58.550	59.030	58.500	59.030	32.001	2,671,555
2011-12-22	58.440	58.530	58.160	58.390	31.654	3,463,729
2011-12-21	58.490	58.700	58.000	58.440	31.681	5,891,581
2011-12-20	58.110	58.610	57.910	58.330	31.622	5,541,605
2011-12-19	57.720	58.150	57.450	57.600	31.226	3,463,451
2011-12-16	57.980	58.150	57.480	57.700	31.280	6,063,369
2011-12-15	57.830	58.060	57.160	57.500	31.172	4,258,268
2011-12-14	58.200	58.660	57.090	57.370	31.101	6,523,790
2011-12-13	59.000	59.170	58.150	58.280	31.594	5,791,011
2011-12-12	57.590	59.050	57.230	58.960	31.963	7,219,151
2011-12-09	58.110	58.560	57.740	57.960	31.421	5,775,710
2011-12-08	57.840	58.950	57.390	57.490	31.166	6,432,540
2011-12-07	57.470	58.110	57.040	58.010	31.448	6,526,572
2011-12-06	57.040	57.490	56.410	57.330	31.079	4,253,678
2011-12-05	56.850	57.240	56.600	57.090	30.949	4,560,115
2011-12-02	56.630	56.880	56.090	56.250	30.494	4,105,397
2011-12-01	56.100	56.530	55.880	56.290	30.516	4,725,644
2011-11-30	56.070	56.500	55.620	56.040	30.380	5,330,729
2011-11-29	54.590	55.020	54.550	54.890	29.757	3,379,852
2011-11-28	53.840	54.750	53.650	54.540	29.567	4,450,644
2011-11-25	53.220	53.340	52.540	52.720	28.580	3,052,271
2011-11-23	54.090	54.230	53.130	53.180	28.830	3,761,820
2011-11-22	53.630	55.320	53.360	54.510	29.551	6,216,796
2011-11-21	53.160	53.740	52.670	53.490	28.998	3,367,194
2011-11-18	53.940	54.070	53.420	53.840	29.188	4,372,052
2011-11-17	54.250	54.690	53.120	53.770	29.150	3,795,900
2011-11-16	55.000	55.420	54.410	54.490	29.540	3,597,961
2011-11-15	55.280	55.640	54.810	55.410	30.039	2,570,290
2011-11-14	55.550	55.800	55.210	55.290	29.974	2,658,618
2011-11-11	55.210	55.950	54.930	55.810	30.255	3,393,345
2011-11-10	55.260	55.260	54.290	54.740	29.675	4,587,935
2011-11-09	54.430	55.610	54.310	54.810	29.713	8,791,955
2011-11-08	54.850	55.780	54.420	55.630	30.158	5,567,617
2011-11-07	54.150	54.750	53.760	54.630	29.616	4,894,790
2011-11-04	54.030	54.570	53.350	53.980	29.263	5,502,240
2011-11-03	53.630	54.120	53.010	54.040	29.296	4,319,890
2011-11-02	53.090	53.350	52.560	53.150	28.813	4,614,921
2011-11-01	52.510	53.260	52.160	52.620	28.526	5,743,439
2011-10-31	53.760	54.510	53.570	53.570	29.041	3,527,576
2011-10-28	54.330	54.740	53.330	54.140	29.350	4,559,003
2011-10-27	54.320	54.890	53.730	54.390	29.486	4,922,193
2011-10-26	53.440	53.870	51.930	53.050	28.759	4,817,172
2011-10-25	53.160	53.920	52.650	52.840	28.645	3,337,565
2011-10-24	53.730	53.820	53.170	53.470	28.987	4,339,364
2011-10-21	53.060	53.910	52.850	53.740	29.133	6,026,647
2011-10-20	51.730	52.460	51.240	52.160	28.277	5,307,917
2011-10-19	52.300	52.500	51.310	51.620	27.984	4,575,834
2011-10-18	51.210	52.830	50.600	52.280	28.342	4,987,848
2011-10-17	51.780	51.990	51.000	51.130	27.718	5,375,102
2011-10-14	52.720	52.850	51.580	52.140	28.266	6,705,594
2011-10-13	50.770	52.980	50.700	52.610	28.521	9,238,327
2011-10-12	51.960	52.820	50.970	51.030	27.664	7,823,540

← NewerPage 63 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.