Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	41.630	42.450	41.580	41.810	21.986	6,049,181
2010-05-10	40.990	42.200	40.930	42.080	22.128	11,236,498
2010-05-07	39.790	40.400	38.750	39.610	20.829	9,682,473
2010-05-06	41.050	41.500	37.540	40.070	21.071	7,696,125
2010-05-05	41.090	41.810	40.680	41.360	21.750	5,808,399
2010-05-04	42.810	42.810	41.550	41.680	21.918	5,586,395
2010-05-03	42.630	43.220	42.520	43.070	22.649	3,833,040
2010-04-30	42.850	42.940	42.250	42.420	22.307	5,504,743
2010-04-29	42.530	43.140	42.510	42.770	22.491	5,029,856
2010-04-28	42.900	42.960	41.980	42.350	22.270	6,738,282
2010-04-27	43.830	43.870	42.590	42.780	22.496	6,286,485
2010-04-26	43.530	44.000	43.480	43.940	23.106	6,247,677
2010-04-23	43.270	43.470	42.940	43.440	22.843	4,470,674
2010-04-22	42.980	43.270	42.750	43.180	22.707	5,536,458
2010-04-21	43.100	43.370	42.760	43.110	22.670	4,206,384
2010-04-20	42.910	43.120	42.530	43.100	22.665	5,443,539
2010-04-19	42.690	42.870	42.340	42.680	22.444	6,166,999
2010-04-16	42.500	42.750	42.040	42.700	22.454	12,794,001
2010-04-15	42.290	43.760	42.250	42.780	22.496	15,775,192
2010-04-14	41.140	41.840	41.090	41.680	21.918	12,611,502
2010-04-13	40.900	41.310	40.610	41.160	21.534	9,914,074
2010-04-12	40.910	41.110	40.700	40.780	21.335	6,942,342
2010-04-09	40.220	40.700	40.020	40.700	21.293	5,471,081
2010-04-08	40.110	40.210	39.780	40.070	20.964	5,664,569
2010-04-07	39.840	40.280	39.750	40.150	21.006	6,592,227
2010-04-06	39.990	40.070	39.750	39.800	20.823	8,345,722
2010-04-05	39.460	40.270	39.290	40.040	20.948	7,924,805
2010-04-01	38.480	39.240	38.480	39.200	20.509	7,046,945
2010-03-31	38.220	38.430	37.990	38.330	20.053	4,553,717
2010-03-30	38.170	38.490	38.100	38.380	20.080	4,502,667
2010-03-29	38.490	38.610	37.890	38.180	19.975	5,037,646
2010-03-26	38.170	38.390	38.100	38.270	20.022	3,286,377
2010-03-25	38.190	38.450	38.050	38.050	19.907	4,844,297
2010-03-24	38.280	38.280	37.890	37.920	19.839	5,151,847
2010-03-23	38.330	38.400	37.980	38.250	20.012	4,696,016
2010-03-22	37.790	38.240	37.790	38.150	19.959	4,265,780
2010-03-19	37.940	38.550	37.860	37.940	19.849	8,597,910
2010-03-18	38.540	38.630	38.100	38.150	19.959	6,812,562
2010-03-17	37.640	38.860	37.600	38.640	20.216	9,834,926
2010-03-16	37.700	37.730	37.300	37.630	19.687	3,984,241
2010-03-15	37.350	37.680	37.260	37.680	19.713	4,431,726
2010-03-12	37.500	37.600	37.090	37.470	19.604	6,842,607
2010-03-11	36.780	37.380	36.710	37.300	19.515	5,115,263
2010-03-10	36.690	36.970	36.470	36.880	19.295	7,121,225
2010-03-09	36.190	36.990	36.050	36.600	19.148	14,821,801
2010-03-08	35.100	35.650	35.020	35.410	18.526	6,864,307
2010-03-05	34.130	34.910	33.970	34.870	18.243	7,705,305
2010-03-04	34.090	34.220	33.740	34.020	17.799	4,118,890
2010-03-03	34.160	34.270	33.860	33.970	17.772	3,866,841
2010-03-02	34.040	34.150	33.880	34.080	17.830	6,773,475
2010-03-01	33.770	34.000	33.610	33.880	17.725	3,931,940
2010-02-26	33.730	33.860	33.590	33.720	17.642	3,504,068
2010-02-25	33.380	33.740	33.260	33.700	17.631	7,090,623
2010-02-24	33.730	33.810	33.460	33.710	17.636	3,992,448
2010-02-23	33.660	33.770	33.400	33.580	17.568	4,232,813
2010-02-22	33.800	33.840	33.490	33.680	17.621	4,423,519
2010-02-19	33.520	33.820	33.460	33.790	17.678	4,105,954
2010-02-18	33.670	33.870	33.550	33.670	17.615	4,080,220
2010-02-17	33.720	33.870	33.550	33.660	17.610	3,859,051
2010-02-16	33.400	33.650	33.350	33.600	17.579	5,279,680

← NewerPage 70 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.