Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	41.760	42.450	41.560	42.410	22.415	5,641,618
2010-08-04	41.590	41.890	41.410	41.750	22.066	4,142,815
2010-08-03	42.000	42.050	41.330	41.390	21.876	4,439,237
2010-08-02	41.790	42.160	41.720	42.040	22.219	3,404,751
2010-07-30	41.070	41.570	40.720	41.300	21.828	4,278,855
2010-07-29	41.840	42.140	41.090	41.330	21.844	4,406,132
2010-07-28	41.840	42.240	41.370	41.520	21.944	4,524,645
2010-07-27	42.360	42.560	41.870	41.940	22.166	4,918,020
2010-07-26	41.620	42.270	41.540	42.140	22.272	4,778,920
2010-07-23	41.000	41.700	40.850	41.620	21.997	5,725,356
2010-07-22	40.260	41.260	40.120	41.170	21.759	6,488,180
2010-07-21	41.290	41.290	39.670	39.860	21.067	7,778,194
2010-07-20	39.490	41.200	39.420	41.150	21.749	5,615,050
2010-07-19	40.070	40.330	39.570	40.000	21.141	4,937,772
2010-07-16	40.950	41.200	39.960	40.070	21.178	6,104,682
2010-07-15	41.000	41.270	40.310	41.200	21.775	7,096,465
2010-07-14	40.070	41.150	39.750	41.000	21.669	14,936,002
2010-07-13	41.740	41.820	41.210	41.710	21.934	8,862,200
2010-07-12	40.310	41.060	40.020	40.870	21.492	7,302,194
2010-07-09	39.890	40.330	39.890	40.270	21.176	3,636,352
2010-07-08	39.860	40.200	39.700	39.980	21.024	5,643,426
2010-07-07	38.820	39.770	38.660	39.710	20.882	5,881,009
2010-07-06	38.980	39.580	38.430	38.700	20.351	7,066,836
2010-07-02	39.140	39.250	38.410	38.530	20.261	4,930,121
2010-07-01	38.950	39.250	38.250	39.090	20.556	7,388,297
2010-06-30	39.400	39.670	38.940	39.040	20.530	6,687,789
2010-06-29	40.080	40.170	39.170	39.370	20.703	7,408,883
2010-06-28	41.130	41.210	40.470	40.520	21.308	3,819,408
2010-06-25	41.070	41.310	40.740	40.960	21.539	7,036,095
2010-06-24	41.210	41.370	40.810	40.970	21.545	8,384,670
2010-06-23	42.110	42.170	41.310	41.410	21.776	7,370,074
2010-06-22	43.150	43.150	41.920	41.990	22.081	8,132,203
2010-06-21	43.470	43.500	42.590	42.790	22.502	10,784,006
2010-06-18	42.690	42.790	42.330	42.490	22.344	5,608,929
2010-06-17	42.780	43.010	42.260	42.580	22.391	6,803,798
2010-06-16	43.010	43.030	42.580	42.730	22.470	6,546,881
2010-06-15	42.420	43.380	42.420	43.380	22.812	8,131,091
2010-06-14	42.210	42.740	42.070	42.180	22.181	5,373,433
2010-06-11	41.700	42.260	41.700	42.000	22.086	5,593,350
2010-06-10	41.780	42.310	41.660	42.050	22.112	5,116,933
2010-06-09	41.100	41.940	41.020	41.210	21.671	10,952,039
2010-06-08	39.820	40.950	39.460	40.890	21.502	8,802,248
2010-06-07	40.760	40.760	39.750	39.770	20.914	6,558,009
2010-06-04	41.360	41.600	40.700	40.860	21.487	6,688,902
2010-06-03	41.620	42.150	41.540	41.920	22.044	5,458,423
2010-06-02	40.580	41.410	40.250	41.410	21.776	4,352,439
2010-06-01	40.770	41.330	40.350	40.490	21.292	4,083,281
2010-05-28	41.250	41.650	40.770	40.950	21.534	3,598,517
2010-05-27	40.550	41.430	40.450	41.400	21.771	5,190,934
2010-05-26	40.320	40.710	39.940	39.990	21.029	6,983,655
2010-05-25	38.770	40.010	38.250	39.970	21.019	6,872,096
2010-05-24	40.040	40.310	39.690	39.760	20.908	4,631,613
2010-05-21	38.870	40.220	38.600	40.150	21.113	8,215,385
2010-05-20	39.980	40.410	39.580	39.640	20.845	8,495,254
2010-05-19	40.900	41.170	40.160	40.850	21.482	5,218,337
2010-05-18	41.750	42.100	41.020	41.100	21.613	5,079,932
2010-05-17	40.590	41.240	40.330	41.130	21.629	9,068,346
2010-05-14	41.130	41.330	40.240	40.570	21.334	6,159,765
2010-05-13	42.370	42.660	41.410	41.460	21.802	6,323,625
2010-05-12	42.190	42.500	41.770	42.410	22.302	5,930,668

← NewerPage 69 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.