Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	33.030	33.520	32.870	33.360	17.453	8,109,808
2010-02-11	33.130	33.430	32.930	33.390	17.469	5,190,795
2010-02-10	32.990	33.320	32.940	33.160	17.349	5,846,651
2010-02-09	32.900	33.210	32.490	33.070	17.302	10,736,573
2010-02-08	33.140	33.220	32.650	32.720	17.118	6,890,319
2010-02-05	33.490	33.630	32.740	32.980	17.254	10,415,947
2010-02-04	34.880	35.190	33.330	33.400	17.474	13,879,120
2010-02-03	35.520	35.590	34.970	35.340	18.489	5,113,872
2010-02-02	35.420	35.930	35.190	35.820	18.740	4,649,557
2010-02-01	34.450	35.450	34.390	35.420	18.531	5,443,122
2010-01-29	34.530	34.830	34.190	34.210	17.898	4,092,322
2010-01-28	34.990	35.220	34.300	34.340	17.966	5,245,044
2010-01-27	34.340	34.900	34.200	34.810	18.212	5,000,089
2010-01-26	34.100	34.530	34.050	34.330	17.961	3,479,865
2010-01-25	34.500	34.600	34.260	34.280	17.935	5,121,245
2010-01-22	34.690	35.000	34.260	34.290	17.940	5,496,258
2010-01-21	35.230	35.410	34.800	34.970	18.296	5,409,599
2010-01-20	35.390	35.590	34.990	35.150	18.390	4,666,666
2010-01-19	35.650	35.790	35.490	35.650	18.651	4,951,265
2010-01-15	36.270	36.320	35.510	35.670	18.662	6,315,975
2010-01-14	35.910	36.320	35.700	36.280	18.981	4,147,962
2010-01-13	35.830	36.100	35.530	35.890	18.777	5,638,001
2010-01-12	35.510	36.060	35.320	35.990	18.719	6,634,514
2010-01-11	34.880	35.560	34.700	35.320	18.371	5,790,177
2010-01-08	34.700	34.820	34.500	34.720	18.059	3,772,392
2010-01-07	34.570	34.810	34.500	34.710	18.054	2,452,472
2010-01-06	34.950	35.160	34.660	34.720	18.059	4,178,981
2010-01-05	35.120	35.160	34.810	34.970	18.189	3,298,757
2010-01-04	35.120	35.280	35.050	35.090	18.251	2,962,274
2009-12-31	35.200	35.450	34.960	34.970	18.189	1,790,217
2009-12-30	35.230	35.430	35.120	35.210	18.314	1,886,196
2009-12-29	35.250	35.440	35.220	35.220	18.319	2,844,734
2009-12-28	35.520	35.530	35.090	35.160	18.288	2,498,097
2009-12-24	35.450	35.570	35.320	35.380	18.402	1,430,644
2009-12-23	35.230	35.450	35.110	35.400	18.412	2,633,859
2009-12-22	35.010	35.390	34.820	35.060	18.236	3,074,110
2009-12-21	34.710	35.040	34.330	35.000	18.204	3,968,523
2009-12-18	34.430	34.580	34.260	34.510	17.950	5,337,128
2009-12-17	34.380	34.690	34.260	34.350	17.866	3,440,639
2009-12-16	34.900	34.930	34.480	34.580	17.986	2,638,171
2009-12-15	34.730	34.830	34.490	34.590	17.991	3,600,604
2009-12-14	34.750	34.950	34.510	34.830	18.116	4,876,429
2009-12-11	34.490	34.720	34.350	34.460	17.924	3,256,192
2009-12-10	34.750	34.960	34.270	34.300	17.840	6,364,381
2009-12-09	34.050	34.620	33.890	34.560	17.976	10,494,817
2009-12-08	33.640	34.200	33.640	34.110	17.742	9,715,440
2009-12-07	33.840	34.280	33.840	34.100	17.736	7,044,302
2009-12-04	34.910	35.000	33.200	34.030	17.700	21,229,025
2009-12-03	35.450	35.550	35.090	35.130	18.272	8,433,216
2009-12-02	35.360	35.500	35.190	35.320	18.371	4,578,477
2009-12-01	35.570	35.570	35.160	35.290	18.355	5,376,911
2009-11-30	35.480	35.600	35.160	35.270	18.345	4,413,921
2009-11-27	35.060	35.530	34.890	35.400	18.412	2,004,292
2009-11-25	35.700	35.800	35.330	35.710	18.574	2,871,024
2009-11-24	35.830	35.870	35.410	35.570	18.501	4,163,680
2009-11-23	36.200	36.200	35.780	35.870	18.657	4,326,984
2009-11-20	35.510	35.770	35.350	35.730	18.584	4,622,710
2009-11-19	35.720	35.750	35.230	35.650	18.542	3,680,447
2009-11-18	36.120	36.150	35.540	35.910	18.678	3,769,471
2009-11-17	35.800	36.090	35.610	36.060	18.756	4,167,297

← NewerPage 71 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.