Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	51.960	52.820	50.970	51.030	27.664	7,823,540
2011-10-11	50.770	51.950	50.730	51.880	27.970	5,378,441
2011-10-10	49.800	51.170	49.720	50.900	27.442	5,401,253
2011-10-07	49.310	49.820	49.010	49.240	26.547	7,222,768
2011-10-06	48.190	49.510	48.140	49.330	26.596	9,998,369
2011-10-05	49.750	50.200	47.810	48.120	25.943	19,707,688
2011-10-04	47.600	49.560	47.150	49.440	26.655	10,294,096
2011-10-03	49.270	50.050	48.410	48.450	26.121	8,913,250
2011-09-30	48.600	51.220	48.500	49.390	26.628	12,705,811
2011-09-29	53.430	53.500	48.380	49.540	26.709	16,629,961
2011-09-28	53.460	54.540	52.460	52.570	28.342	5,645,791
2011-09-27	53.620	54.730	53.080	53.360	28.768	5,694,476
2011-09-26	52.030	52.750	50.870	52.600	28.359	5,970,450
2011-09-23	50.980	52.100	50.330	51.660	27.852	5,651,494
2011-09-22	51.050	51.770	50.310	50.970	27.480	8,907,686
2011-09-21	54.770	54.890	52.490	52.550	28.332	6,965,015
2011-09-20	54.910	55.700	54.080	54.540	29.405	4,766,818
2011-09-19	53.150	54.990	52.820	54.770	29.529	5,838,444
2011-09-16	54.290	54.290	53.260	53.850	29.033	6,305,264
2011-09-15	53.830	54.030	53.340	53.650	28.925	3,930,271
2011-09-14	52.570	54.050	51.970	53.300	28.736	4,323,228
2011-09-13	52.120	52.520	51.800	52.230	28.159	4,587,101
2011-09-12	50.850	52.090	50.520	52.060	28.067	5,731,616
2011-09-09	52.710	52.710	51.000	51.530	27.782	6,764,433
2011-09-08	53.530	54.050	53.110	53.370	28.774	3,673,214
2011-09-07	53.110	53.780	52.560	53.780	28.995	4,529,513
2011-09-06	51.330	52.610	50.990	52.520	28.315	5,028,604
2011-09-02	52.900	53.400	52.180	52.650	28.386	5,468,299
2011-09-01	54.330	54.380	53.400	53.850	29.033	5,016,224
2011-08-31	54.430	54.790	53.890	54.370	29.313	4,707,979
2011-08-30	53.850	54.380	53.500	54.020	29.124	4,706,031
2011-08-29	53.550	54.000	53.410	54.000	29.113	4,253,817
2011-08-26	51.470	53.030	50.900	52.770	28.450	5,896,727
2011-08-25	53.070	53.520	51.330	51.710	27.879	6,844,276
2011-08-24	51.580	53.080	51.380	53.050	28.601	7,784,732
2011-08-23	50.170	51.630	49.880	51.630	27.836	6,842,468
2011-08-22	50.180	51.130	49.840	49.950	26.930	7,372,856
2011-08-19	48.480	50.470	48.300	49.410	26.639	9,000,744
2011-08-18	50.170	50.390	48.430	48.930	26.380	7,004,520
2011-08-17	51.180	51.650	50.710	51.340	27.679	4,311,544
2011-08-16	51.330	51.570	50.710	51.030	27.512	6,336,840
2011-08-15	51.850	51.960	51.080	51.600	27.819	5,830,377
2011-08-12	52.230	52.310	50.920	51.340	27.679	8,437,250
2011-08-11	48.610	52.150	48.610	51.450	27.739	10,650,052
2011-08-10	49.920	49.930	48.120	48.270	26.024	14,898,723
2011-08-09	48.480	50.420	47.540	50.340	27.140	15,133,802
2011-08-08	49.770	50.390	47.770	47.820	25.782	11,784,413
2011-08-05	50.520	51.160	49.110	50.710	27.340	9,886,950
2011-08-04	50.530	51.020	50.130	50.390	27.167	8,820,053
2011-08-03	50.770	51.090	49.930	51.050	27.523	8,265,461
2011-08-02	52.370	52.560	50.950	50.980	27.485	5,710,472
2011-08-01	53.390	53.390	52.030	52.660	28.391	4,381,789
2011-07-29	51.950	53.230	51.890	52.820	28.477	5,808,399
2011-07-28	52.330	53.460	52.300	52.680	28.402	7,682,354
2011-07-27	53.410	53.560	52.200	52.400	28.251	6,430,593
2011-07-26	53.810	54.190	53.400	53.730	28.968	3,845,976
2011-07-25	54.340	54.450	53.790	53.840	29.027	3,833,735
2011-07-22	54.930	55.000	54.530	54.570	29.421	4,083,420
2011-07-21	54.600	54.850	54.090	54.500	29.383	6,572,892
2011-07-20	55.080	55.140	54.200	54.340	29.297	3,919,282

← NewerPage 64 of 79 · 4,734 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.