Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	55.160	55.200	54.660	55.160	29.739	4,362,176
2011-07-18	55.360	55.650	54.670	54.850	29.572	4,312,100
2011-07-15	56.660	56.730	55.290	55.510	29.927	6,446,033
2011-07-14	56.910	57.750	55.580	56.370	30.391	13,813,326
2011-07-13	55.410	56.550	55.400	55.580	29.965	8,950,946
2011-07-12	55.360	55.750	55.180	55.230	29.642	4,895,903
2011-07-11	55.190	56.070	55.080	55.510	29.792	4,970,182
2011-07-08	55.150	55.630	54.880	55.610	29.846	4,648,722
2011-07-07	54.880	56.000	54.750	55.590	29.835	8,619,053
2011-07-06	56.240	56.650	56.020	56.150	30.135	3,969,358
2011-07-05	56.970	56.970	56.380	56.600	30.377	3,998,708
2011-07-01	55.290	57.040	55.290	56.750	30.458	4,671,952
2011-06-30	55.410	55.540	54.970	55.240	29.647	3,628,424
2011-06-29	55.500	55.950	55.030	55.230	29.642	4,384,154
2011-06-28	54.500	55.400	54.440	55.370	29.717	4,006,776
2011-06-27	53.780	54.640	53.530	54.400	29.196	4,223,493
2011-06-24	54.410	54.680	53.780	53.840	28.896	5,451,051
2011-06-23	54.210	54.780	53.820	54.400	29.196	8,423,201
2011-06-22	55.260	55.630	54.720	54.740	29.379	4,495,573
2011-06-21	54.900	55.750	54.770	55.490	29.781	5,438,532
2011-06-20	54.820	55.050	54.330	54.570	29.288	5,543,691
2011-06-17	54.990	55.300	54.560	54.830	29.427	4,368,853
2011-06-16	53.970	54.750	53.880	54.430	29.212	5,105,526
2011-06-15	53.620	54.420	53.390	54.030	28.998	5,446,321
2011-06-14	53.990	54.200	53.600	53.980	28.971	3,039,335
2011-06-13	52.860	53.270	52.500	53.030	28.461	3,462,616
2011-06-10	53.460	53.680	52.730	52.800	28.338	3,258,278
2011-06-09	53.700	54.030	53.240	53.700	28.821	3,181,356
2011-06-08	53.960	54.490	53.480	53.560	28.745	4,501,972
2011-06-07	53.980	54.790	53.980	54.150	29.062	4,872,395
2011-06-06	54.280	54.980	53.880	53.880	28.917	4,704,918
2011-06-03	53.910	54.730	53.840	54.420	29.207	5,989,646
2011-06-02	54.420	54.630	53.930	54.490	29.245	4,270,092
2011-06-01	55.300	55.390	54.460	54.460	29.229	4,491,261
2011-05-31	55.850	55.980	55.040	55.320	29.690	6,887,676
2011-05-27	56.320	56.410	55.300	55.450	29.760	4,894,651
2011-05-26	55.780	56.200	55.560	56.070	30.093	2,985,642
2011-05-25	55.570	56.050	55.470	55.860	29.980	3,379,435
2011-05-24	55.810	56.080	55.520	55.670	29.878	4,647,887
2011-05-23	55.780	56.160	55.700	55.810	29.953	5,303,327
2011-05-20	56.830	56.980	55.870	56.260	30.195	7,942,332
2011-05-19	55.980	56.780	55.780	56.690	30.425	5,052,529
2011-05-18	54.750	55.650	54.590	55.620	29.851	6,764,016
2011-05-17	53.790	54.680	53.480	54.660	29.336	4,978,945
2011-05-16	54.770	54.860	54.030	54.080	29.025	3,463,868
2011-05-13	54.880	55.170	54.530	54.860	29.443	3,309,885
2011-05-12	54.490	54.930	54.090	54.730	29.373	4,400,707
2011-05-11	54.790	54.950	54.160	54.590	29.298	4,826,770
2011-05-10	54.490	55.390	54.470	54.880	29.454	5,022,484
2011-05-09	53.700	54.390	53.660	54.340	29.164	3,506,155
2011-05-06	53.810	54.270	53.490	53.640	28.788	3,723,985
2011-05-05	53.220	53.940	53.020	53.250	28.579	4,019,712
2011-05-04	53.900	54.020	53.140	53.430	28.676	3,860,442
2011-05-03	53.580	54.030	53.280	53.970	28.965	5,045,296
2011-05-02	53.790	53.970	53.400	53.500	28.713	3,889,792
2011-04-29	52.890	53.860	52.810	53.640	28.788	5,821,613
2011-04-28	52.490	53.250	52.350	52.830	28.354	4,415,869
2011-04-27	52.180	52.350	51.670	52.300	28.069	3,976,174
2011-04-26	53.200	53.310	52.030	52.180	28.005	6,259,500
2011-04-25	53.560	53.600	52.520	53.200	28.552	5,544,387

← NewerPage 65 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.