Yum Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	35.160	36.000	35.120	35.910	18.678	3,888,819
2009-11-13	34.960	35.590	34.830	35.290	18.355	3,557,483
2009-11-12	35.630	35.890	35.090	35.270	18.345	4,095,243
2009-11-11	35.790	35.910	35.460	35.740	18.589	3,303,069
2009-11-10	35.900	35.950	35.290	35.580	18.506	4,141,703
2009-11-09	35.370	35.800	35.130	35.800	18.621	5,097,876
2009-11-06	34.820	35.320	34.650	35.230	18.324	7,746,479
2009-11-05	34.060	34.830	34.000	34.800	18.100	7,633,113
2009-11-04	33.220	34.100	33.130	33.790	17.575	11,707,212
2009-11-03	32.900	33.500	32.840	33.060	17.195	7,764,840
2009-11-02	33.260	33.690	32.780	33.120	17.227	14,185,557
2009-10-30	33.780	34.000	32.950	32.950	17.138	11,376,989
2009-10-29	33.700	34.020	33.520	33.740	17.549	7,829,104
2009-10-28	33.850	34.250	33.440	33.500	17.424	6,109,689
2009-10-27	34.090	34.150	33.620	33.910	17.637	7,148,071
2009-10-26	34.380	34.390	33.860	34.000	17.684	6,367,998
2009-10-23	35.140	35.140	34.100	34.290	17.835	6,253,797
2009-10-22	34.770	35.150	34.550	35.000	18.204	6,290,380
2009-10-21	35.170	35.520	34.540	34.550	17.970	7,911,591
2009-10-20	35.810	35.980	35.060	35.120	18.267	6,980,455
2009-10-19	35.180	35.890	35.100	35.820	18.631	5,716,732
2009-10-16	34.740	35.500	34.740	35.250	18.334	9,034,684
2009-10-15	34.650	35.450	34.570	35.360	18.392	12,414,814
2009-10-14	35.060	35.140	34.350	34.810	18.106	8,813,793
2009-10-13	35.290	35.460	34.770	34.920	18.054	8,180,471
2009-10-12	35.150	35.520	35.040	35.340	18.271	5,385,117
2009-10-09	34.440	35.040	34.180	35.000	18.095	6,887,397
2009-10-08	34.520	34.810	34.480	34.520	17.847	8,615,159
2009-10-07	34.790	35.110	33.860	34.370	17.769	21,752,319
2009-10-06	34.780	35.280	34.730	34.860	18.023	14,554,729
2009-10-05	33.570	34.950	33.570	34.850	18.017	18,195,810
2009-10-02	32.800	33.380	32.690	33.150	17.139	7,996,859
2009-10-01	33.710	33.850	33.110	33.130	17.128	11,056,920
2009-09-30	32.630	34.210	32.520	33.760	17.454	17,094,138
2009-09-29	32.810	33.150	32.680	32.780	16.947	5,645,791
2009-09-28	32.580	33.000	32.530	32.810	16.963	5,518,097
2009-09-25	33.060	33.060	32.500	32.500	16.802	6,906,871
2009-09-24	33.080	33.270	32.660	33.130	17.128	7,050,701
2009-09-23	33.530	33.590	32.930	32.930	17.025	5,789,620
2009-09-22	33.890	33.980	33.490	33.530	17.335	4,323,645
2009-09-21	34.040	34.350	33.730	33.800	17.475	8,162,110
2009-09-18	34.440	34.930	34.250	34.740	17.961	6,826,889
2009-09-17	33.950	34.420	33.950	34.200	17.681	7,979,611
2009-09-16	33.700	34.120	33.590	34.010	17.583	7,491,231
2009-09-15	33.390	33.960	33.390	33.620	17.382	8,897,114
2009-09-14	33.120	33.600	33.120	33.460	17.299	7,270,340
2009-09-11	33.530	33.560	32.850	33.400	17.268	10,157,360
2009-09-10	33.600	33.710	33.170	33.530	17.335	8,677,614
2009-09-09	33.870	33.890	33.000	33.600	17.371	11,706,239
2009-09-08	34.320	34.450	33.970	34.190	17.676	2,648,603
2009-09-04	33.660	34.080	33.390	34.040	17.599	2,693,811
2009-09-03	33.540	33.840	33.060	33.570	17.356	5,925,104
2009-09-02	33.610	33.720	33.290	33.360	17.247	6,405,138
2009-09-01	34.240	34.390	33.650	33.720	17.433	6,177,153
2009-08-31	34.630	34.770	33.960	34.250	17.707	5,299,710
2009-08-28	34.990	35.190	34.770	34.920	18.054	6,070,324
2009-08-27	35.000	35.000	34.440	34.900	18.043	3,678,221
2009-08-26	35.210	35.360	34.760	35.030	18.110	3,997,595
2009-08-25	35.470	35.950	34.990	35.170	18.183	5,328,643
2009-08-24	36.020	36.160	35.100	35.150	18.173	4,480,828

← NewerPage 72 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.