Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.060	49.580	49.000	49.560	26.331	3,191,789
2010-10-28	49.360	49.390	48.790	49.260	26.172	3,713,275
2010-10-27	49.360	49.480	48.450	49.040	26.055	4,936,798
2010-10-26	49.770	49.900	49.510	49.810	26.464	3,046,429
2010-10-25	49.770	50.070	49.570	49.880	26.501	5,081,323
2010-10-22	48.970	49.630	48.780	49.570	26.336	3,462,755
2010-10-21	48.680	49.400	48.450	48.800	25.927	5,685,991
2010-10-20	48.050	48.720	47.830	48.440	25.736	5,166,591
2010-10-19	48.110	48.230	47.130	47.690	25.338	5,012,886
2010-10-18	48.790	48.830	48.480	48.620	25.832	3,397,518
2010-10-15	48.700	48.900	48.470	48.850	25.954	5,949,307
2010-10-14	48.100	48.440	47.720	48.420	25.725	5,636,610
2010-10-13	48.010	48.060	47.580	47.960	25.481	4,402,793
2010-10-12	47.350	47.930	47.160	47.900	25.316	3,951,136
2010-10-11	47.700	47.770	47.350	47.580	25.147	3,066,460
2010-10-08	47.340	48.010	47.030	47.650	25.184	6,388,585
2010-10-07	47.630	47.630	46.930	47.210	24.952	5,030,412
2010-10-06	46.920	47.450	46.720	47.360	25.031	8,811,150
2010-10-05	46.700	47.500	46.660	46.800	24.735	8,163,501
2010-10-04	46.370	46.650	46.090	46.420	24.534	4,737,190
2010-10-01	46.310	46.620	46.130	46.480	24.566	5,474,141
2010-09-30	46.560	46.850	45.960	46.060	24.344	5,937,901
2010-09-29	46.450	46.640	46.070	46.280	24.460	4,448,835
2010-09-28	46.420	46.630	45.940	46.440	24.545	9,642,690
2010-09-27	46.580	46.800	46.320	46.370	24.508	3,617,852
2010-09-24	46.180	46.750	46.090	46.500	24.576	4,506,701
2010-09-23	46.280	46.580	45.710	45.820	24.217	3,668,623
2010-09-22	46.410	46.630	46.110	46.470	24.560	4,288,453
2010-09-21	46.720	46.910	46.280	46.440	24.545	6,838,991
2010-09-20	45.800	46.660	45.700	46.580	24.619	3,576,539
2010-09-17	45.960	46.080	45.610	45.750	24.180	4,132,105
2010-09-16	45.990	46.130	45.520	45.820	24.217	3,207,924
2010-09-15	45.380	46.280	45.240	45.920	24.270	5,453,137
2010-09-14	45.500	46.250	45.290	45.520	24.058	6,548,272
2010-09-13	44.890	45.650	44.800	45.540	24.069	8,067,939
2010-09-10	44.030	44.550	43.840	44.520	23.530	4,453,565
2010-09-09	44.250	44.380	43.660	43.850	23.176	4,631,891
2010-09-08	44.180	44.890	44.040	44.510	23.525	4,432,143
2010-09-07	44.250	44.690	44.070	44.280	23.403	3,999,960
2010-09-03	43.850	44.380	43.670	44.350	23.440	6,221,526
2010-09-02	42.810	43.940	42.810	43.850	23.176	7,463,828
2010-09-01	42.000	42.700	41.940	42.600	22.515	12,210,476
2010-08-31	41.560	41.960	41.350	41.700	22.039	6,525,181
2010-08-30	42.290	42.380	41.700	41.700	22.039	3,424,781
2010-08-27	42.570	42.790	42.060	42.320	22.367	6,717,974
2010-08-26	42.490	42.660	42.260	42.360	22.388	7,311,096
2010-08-25	41.290	42.530	41.140	42.320	22.367	6,548,828
2010-08-24	41.410	41.960	41.000	41.590	21.981	4,767,792
2010-08-23	42.420	42.640	41.880	41.910	22.150	4,756,525
2010-08-20	41.550	42.400	41.550	42.320	22.367	3,525,907
2010-08-19	42.030	42.270	41.450	41.910	22.150	3,746,380
2010-08-18	41.810	42.470	41.600	42.170	22.288	3,356,900
2010-08-17	41.210	42.250	41.020	42.020	22.209	4,014,565
2010-08-16	40.730	41.040	40.510	40.930	21.632	2,397,110
2010-08-13	40.800	41.040	40.620	40.850	21.590	2,789,790
2010-08-12	40.700	41.170	40.540	41.000	21.669	3,273,440
2010-08-11	41.800	41.800	41.050	41.150	21.749	4,832,612
2010-08-10	42.430	42.720	42.000	42.390	22.404	4,706,449
2010-08-09	42.560	43.100	42.560	42.690	22.563	4,189,553
2010-08-06	42.000	42.400	41.730	42.360	22.388	4,306,536

← NewerPage 68 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.