Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	54.650	54.980	53.570	53.650	28.794	10,326,228
2011-04-20	51.350	51.850	51.120	51.550	27.667	4,764,453
2011-04-19	50.390	50.940	50.110	50.890	27.313	4,746,788
2011-04-18	50.580	50.590	49.900	50.380	27.039	5,774,876
2011-04-15	50.830	51.190	50.570	51.120	27.436	3,884,785
2011-04-14	49.750	50.830	49.590	50.680	27.200	5,926,077
2011-04-13	49.890	50.120	49.710	49.980	26.824	4,021,381
2011-04-12	49.840	50.600	49.810	49.860	26.626	5,406,678
2011-04-11	49.580	50.060	49.570	49.970	26.684	5,325,165
2011-04-08	49.760	50.020	49.240	49.580	26.476	5,741,353
2011-04-07	49.960	50.350	49.300	49.420	26.391	6,220,691
2011-04-06	50.170	50.270	49.920	50.100	26.754	5,419,475
2011-04-05	50.700	50.770	49.900	49.960	26.679	7,170,744
2011-04-04	51.490	51.760	50.770	50.870	27.165	4,299,442
2011-04-01	51.480	51.880	51.280	51.400	27.448	3,712,579
2011-03-31	51.590	51.670	51.340	51.380	27.437	4,955,438
2011-03-30	51.500	51.820	51.410	51.730	27.624	6,043,060
2011-03-29	51.440	51.590	51.190	51.300	27.394	4,859,041
2011-03-28	51.980	52.230	51.440	51.470	27.485	2,782,417
2011-03-25	51.950	52.300	51.660	51.840	27.683	3,105,129
2011-03-24	51.400	51.920	51.220	51.900	27.715	2,495,176
2011-03-23	50.680	51.340	50.350	51.090	27.282	3,417,965
2011-03-22	51.330	51.350	50.630	50.820	27.138	2,586,425
2011-03-21	51.540	51.720	51.080	51.250	27.368	3,642,194
2011-03-18	51.510	51.690	50.800	51.000	27.234	3,462,060
2011-03-17	51.230	51.490	50.720	50.990	27.229	5,180,362
2011-03-16	50.920	51.380	50.530	50.850	27.154	5,186,065
2011-03-15	50.440	51.230	50.310	50.950	27.208	4,302,641
2011-03-14	52.190	52.430	51.520	51.900	27.715	3,231,432
2011-03-11	52.620	52.790	51.900	52.580	28.078	4,392,222
2011-03-10	52.050	53.190	51.860	52.850	28.222	6,367,998
2011-03-09	52.170	52.660	52.040	52.660	28.121	5,836,775
2011-03-08	51.040	52.190	51.030	52.150	27.848	6,619,769
2011-03-07	51.330	51.460	50.460	50.840	27.149	3,869,623
2011-03-04	50.680	51.040	50.560	50.970	27.218	4,332,409
2011-03-03	49.840	50.660	49.810	50.660	27.053	3,625,920
2011-03-02	49.670	49.800	48.910	49.480	26.423	3,689,906
2011-03-01	50.580	50.580	49.680	49.850	26.620	4,753,603
2011-02-28	50.100	50.530	49.960	50.330	26.877	3,449,402
2011-02-25	49.470	50.150	49.470	50.010	26.706	3,573,757
2011-02-24	48.980	49.480	48.670	49.370	26.364	4,088,705
2011-02-23	49.690	50.080	48.560	49.270	26.310	4,924,975
2011-02-22	50.960	51.050	49.570	49.720	26.551	6,433,236
2011-02-18	51.420	51.640	50.850	51.170	27.325	3,300,704
2011-02-17	51.130	51.440	50.830	51.380	27.437	3,999,264
2011-02-16	50.980	51.480	50.820	51.180	27.330	4,340,337
2011-02-15	50.080	50.860	49.900	50.730	27.090	4,317,525
2011-02-14	49.700	50.400	49.300	50.300	26.860	4,274,543
2011-02-11	49.220	49.820	49.080	49.770	26.577	3,226,842
2011-02-10	49.350	49.770	49.090	49.740	26.561	3,937,782
2011-02-09	49.410	49.790	49.140	49.500	26.433	3,084,543
2011-02-08	49.530	49.980	49.400	49.590	26.481	3,392,232
2011-02-07	49.340	49.870	49.100	49.400	26.380	5,310,143
2011-02-04	49.350	49.640	48.780	49.300	26.326	5,038,202
2011-02-03	49.110	50.170	49.000	49.230	26.289	11,473,385
2011-02-02	47.670	47.910	47.270	47.730	25.488	5,346,726
2011-02-01	46.930	47.760	46.760	47.420	25.323	4,485,001
2011-01-31	46.490	46.970	46.340	46.760	24.970	5,223,483
2011-01-28	47.750	48.240	46.270	46.400	24.778	7,657,316
2011-01-27	47.770	48.260	47.550	47.590	25.413	5,448,269

← NewerPage 66 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.