Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	48.150	48.260	47.750	47.770	25.509	4,621,041
2011-01-25	48.270	48.410	47.800	48.000	25.632	4,435,760
2011-01-24	48.240	48.420	48.050	48.300	25.792	4,175,087
2011-01-21	48.760	48.790	48.060	48.270	25.776	5,575,267
2011-01-20	49.270	49.510	48.530	48.640	25.974	5,442,705
2011-01-19	49.310	49.410	48.950	49.290	26.321	4,573,886
2011-01-18	47.830	49.510	47.780	49.250	26.300	7,756,633
2011-01-14	48.610	48.670	47.800	47.840	25.547	6,910,349
2011-01-13	49.240	49.420	48.820	48.900	26.113	3,232,128
2011-01-12	49.410	49.590	49.090	49.150	26.246	3,153,953
2011-01-11	49.950	49.980	49.190	49.270	26.177	3,099,844
2011-01-10	49.400	49.830	49.100	49.590	26.347	4,169,523
2011-01-07	49.010	49.620	48.890	49.520	26.310	4,700,328
2011-01-06	48.950	49.060	48.530	48.910	25.986	5,696,562
2011-01-05	48.130	48.800	48.000	48.570	25.805	5,145,170
2011-01-04	49.080	49.100	47.770	48.340	25.683	6,827,724
2011-01-03	49.300	49.510	48.980	49.090	26.081	4,734,825
2010-12-31	49.180	49.410	49.020	49.050	26.060	1,595,755
2010-12-30	49.580	49.650	49.180	49.310	26.198	1,676,433
2010-12-29	49.380	49.860	49.350	49.600	26.352	2,452,889
2010-12-28	49.570	49.640	48.920	49.230	26.156	2,058,402
2010-12-27	49.680	49.680	49.200	49.520	26.310	1,395,034
2010-12-23	49.990	50.270	49.540	49.660	26.384	2,268,721
2010-12-22	50.070	50.300	49.690	50.090	26.613	2,039,206
2010-12-21	49.710	50.130	49.470	50.020	26.575	2,883,404
2010-12-20	50.160	50.170	49.450	49.620	26.363	3,239,083
2010-12-17	50.080	50.280	49.680	50.050	26.591	5,178,693
2010-12-16	49.340	50.060	49.120	50.020	26.575	4,596,699
2010-12-15	49.400	49.660	49.150	49.340	26.214	4,602,402
2010-12-14	49.520	49.750	49.240	49.460	26.278	3,645,672
2010-12-13	50.340	50.610	49.460	49.470	26.283	4,035,708
2010-12-10	49.690	50.430	49.690	50.260	26.703	4,152,274
2010-12-09	50.640	50.730	49.500	49.660	26.384	7,715,182
2010-12-08	50.070	50.320	49.240	50.270	26.708	4,876,011
2010-12-07	50.270	50.790	49.950	50.420	26.788	4,261,050
2010-12-06	50.390	50.470	49.740	49.910	26.517	3,922,342
2010-12-03	50.660	50.800	50.110	50.570	26.868	3,959,342
2010-12-02	50.430	51.300	50.420	50.940	27.064	3,983,963
2010-12-01	50.830	50.960	50.230	50.410	26.783	5,095,094
2010-11-30	49.630	50.480	49.500	50.080	26.607	3,898,556
2010-11-29	49.790	50.180	49.360	50.020	26.575	4,681,132
2010-11-26	50.370	50.370	49.800	50.050	26.591	1,334,943
2010-11-24	50.110	50.560	49.910	50.560	26.862	3,228,650
2010-11-23	50.120	50.350	49.470	49.700	26.405	4,287,201
2010-11-22	50.560	50.890	49.960	50.640	26.905	4,249,644
2010-11-19	50.620	50.810	50.300	50.790	26.985	4,109,014
2010-11-18	50.320	51.060	50.090	50.550	26.857	6,578,456
2010-11-17	49.220	49.680	48.640	49.640	26.374	7,468,279
2010-11-16	50.750	50.870	49.070	49.280	26.182	7,478,433
2010-11-15	51.060	51.330	50.460	51.120	27.160	4,769,183
2010-11-12	51.670	51.930	50.590	50.790	26.985	4,018,738
2010-11-11	51.100	52.100	51.050	51.900	27.574	4,222,659
2010-11-10	50.710	51.720	50.530	51.390	27.303	4,235,178
2010-11-09	51.800	51.830	50.510	50.660	26.915	4,791,717
2010-11-08	51.310	51.910	51.170	51.690	27.463	4,037,517
2010-11-05	51.640	51.660	51.200	51.330	27.271	3,052,967
2010-11-04	51.270	52.470	51.060	51.480	27.351	5,854,858
2010-11-03	50.660	51.100	50.360	50.840	27.011	4,073,961
2010-11-02	50.180	50.690	50.080	50.540	26.852	2,376,384
2010-11-01	49.900	50.180	49.470	49.800	26.459	3,290,828

← NewerPage 67 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.