NYSE:YUM | Historical Stock Price | YUM BRANDS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.43$9.99$22.54$50.85$114.72$258.821997-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$100.73$133.451,271,000——
2019-12-30$100.64$133.331,185,800——
2019-12-27$101.90$135.001,130,500——
2019-12-26$101.79$134.861,176,900——
2019-12-24$100.33$132.92656,400——
2019-12-23$99.81$132.231,205,600——
2019-12-20$100.59$133.272,420,200——
2019-12-19$99.82$132.251,808,100——
2019-12-18$98.74$130.822,657,400——
2019-12-17$99.62$131.982,298,700——
2019-12-16$100.89$133.661,486,000——
2019-12-13$100.11$132.631,199,200——
2019-12-12$99.83$132.261,518,900——
2019-12-11$99.44$131.741,675,700——
2019-12-10$99.24$131.481,775,100——
2019-12-09$98.98$131.131,796,700——
2019-12-06$98.77$130.851,951,300——
2019-12-05$98.52$130.522,184,600——
2019-12-04$99.20$131.421,606,200——
2019-12-03$99.45$131.761,914,500——
2019-12-02$100.56$133.231,412,900——
2019-11-29$100.67$133.37980,600——
2019-11-27$100.64$133.332,316,300——
2019-11-26$99.75$132.154,723,400——
2019-11-25$98.01$129.852,056,000——
2019-11-22$97.62$129.331,543,900——
2019-11-21$97.90$129.702,430,700——
2019-11-20$98.12$129.992,234,000——
2019-11-19$98.08$129.382,307,900——
2019-11-18$98.28$129.652,485,900——
2019-11-15$98.28$129.652,575,800——
2019-11-14$98.11$129.422,240,500——
2019-11-13$98.38$129.781,901,300——
2019-11-12$98.34$129.732,268,000——
2019-11-11$98.83$130.372,348,300——
2019-11-08$98.90$130.472,365,800——
2019-11-07$99.66$131.472,632,700——
2019-11-06$100.09$132.044,237,500——
2019-11-05$97.93$129.192,474,000——
2019-11-04$98.45$129.873,067,900——
2019-11-01$99.65$131.462,968,600——
2019-10-31$101.71$134.173,934,100——
2019-10-30$103.34$136.329,020,100——
2019-10-29$109.72$144.742,024,900——
2019-10-28$109.51$144.462,127,600——
2019-10-25$109.10$143.92985,700——
2019-10-24$108.95$143.721,391,700——
2019-10-23$109.27$144.151,849,600——
2019-10-22$110.10$145.241,783,800——
2019-10-21$112.31$148.161,228,500——
2019-10-18$112.30$148.141,952,300——
2019-10-17$110.37$145.601,209,900——
2019-10-16$111.48$147.061,284,300——
2019-10-15$111.30$146.821,740,000——
2019-10-14$112.82$148.831,040,400——
2019-10-11$114.45$150.981,760,500——
2019-10-10$114.33$150.82841,200——
2019-10-09$113.33$149.50946,300——
2019-10-08$112.59$148.531,406,500——
2019-10-07$113.69$149.98991,000——
2019-10-04$114.66$151.261,359,800——
2019-10-03$113.68$149.961,327,300——
2019-10-02$112.67$148.631,445,400——
2019-10-01$112.89$148.921,042,700——
2019-09-30$113.43$149.631,247,700——
2019-09-27$112.99$149.05924,700——
2019-09-26$112.81$148.821,471,400——
2019-09-25$111.51$147.102,403,900——
2019-09-24$112.24$148.063,414,400——
2019-09-23$113.59$149.841,291,100——
2019-09-20$112.30$148.143,256,300——
2019-09-19$114.10$150.52949,700——
2019-09-18$114.58$151.151,955,300——
2019-09-17$112.80$148.802,068,000——
2019-09-16$110.54$145.821,739,900——
2019-09-13$111.36$146.902,477,000——
2019-09-12$113.27$149.421,968,500——
2019-09-11$113.80$150.121,979,900——
2019-09-10$115.27$152.061,889,100——
2019-09-09$117.81$155.411,758,600——
2019-09-06$119.21$157.261,669,900——
2019-09-05$118.16$155.871,375,100——
2019-09-04$117.89$155.521,275,100——
2019-09-03$116.71$153.961,362,800——
2019-08-30$116.78$154.051,154,200——
2019-08-29$117.31$154.751,081,500——
2019-08-28$116.96$154.29879,500——
2019-08-27$116.97$154.301,380,400——
2019-08-26$117.23$154.651,130,300——
2019-08-23$115.31$152.111,800,400——
2019-08-22$117.31$154.75832,700——
2019-08-21$117.23$154.651,065,200——
2019-08-20$116.57$153.781,028,400——
2019-08-19$116.46$153.631,061,800——
2019-08-16$115.62$152.521,400,900——
2019-08-15$116.40$153.001,369,400——
2019-08-14$115.55$151.881,413,200——
2019-08-13$117.13$153.961,502,500——
2019-08-12$116.54$153.181,327,500——
2019-08-09$119.02$156.441,656,100——
2019-08-08$117.32$154.212,373,100——
2019-08-07$116.26$152.812,003,000——
2019-08-06$116.05$152.541,643,400——
2019-08-05$115.07$151.251,897,600——
2019-08-02$117.35$154.251,764,400——
2019-08-01$116.94$153.713,406,600——
2019-07-31$112.52$147.901,686,600——
2019-07-30$113.24$148.841,139,300——
2019-07-29$114.10$149.97859,400——
2019-07-26$114.02$149.87880,200——
2019-07-25$112.89$148.38882,500——
2019-07-24$112.66$148.08897,500——
2019-07-23$112.92$148.421,007,100——
2019-07-22$113.28$148.901,560,900——
2019-07-19$112.53$147.911,387,700——
2019-07-18$113.06$148.611,183,400——
2019-07-17$111.77$146.91892,800——
2019-07-16$111.54$146.61920,700——
2019-07-15$111.93$147.121,164,300——
2019-07-12$111.05$145.971,457,600——
2019-07-11$111.50$146.56904,400——
2019-07-10$110.98$145.871,123,400——
2019-07-09$110.49$145.231,116,500——
2019-07-08$110.05$144.651,251,000——
2019-07-05$110.24$144.901,281,000——
2019-07-03$110.98$145.871,049,200——
2019-07-02$110.90$145.771,584,100——
2019-07-01$109.49$143.911,786,700——
2019-06-28$110.67$145.473,871,200——
2019-06-27$110.56$145.321,611,100——
2019-06-26$110.12$144.741,513,200——
2019-06-25$110.31$144.991,540,700——
2019-06-24$110.66$145.451,024,000——
2019-06-21$110.27$144.942,078,400——
2019-06-20$110.62$145.401,122,600——
2019-06-19$109.45$143.86927,600——
2019-06-18$108.71$142.891,050,900——
2019-06-17$109.16$143.48825,000——
2019-06-14$109.79$144.311,088,300——
2019-06-13$108.98$143.241,173,500——
2019-06-12$108.94$143.191,646,400——
2019-06-11$107.57$141.391,801,400——
2019-06-10$108.65$142.811,159,500——
2019-06-07$109.07$143.361,318,200——
2019-06-06$108.42$142.511,598,300——
2019-06-05$107.29$141.021,356,200——
2019-06-04$106.97$140.602,501,700——
2019-06-03$104.11$136.842,070,100——
2019-05-31$102.35$134.532,614,200——
2019-05-30$101.55$133.481,464,200——
2019-05-29$99.65$130.98998,400——
2019-05-28$99.80$131.183,708,100——
2019-05-24$100.99$132.741,010,800——
2019-05-23$101.39$133.271,135,000——
2019-05-22$101.46$133.361,181,400——
2019-05-21$101.78$133.782,142,500——
2019-05-20$100.69$132.351,344,300——
2019-05-17$101.30$133.151,374,600——
2019-05-16$100.87$132.581,855,400——
2019-05-15$100.36$131.911,076,800——
2019-05-14$100.68$131.781,363,300——
2019-05-13$100.41$131.431,286,000——
2019-05-10$101.43$132.761,582,300——
2019-05-09$100.74$131.861,296,500——
2019-05-08$100.49$131.532,097,400——
2019-05-07$101.47$132.821,668,900——
2019-05-06$102.41$134.051,031,800——
2019-05-03$102.72$134.451,719,300——
2019-05-02$101.74$133.171,827,400——
2019-05-01$101.94$133.432,178,500——
2019-04-30$104.39$136.642,181,300——
2019-04-29$103.80$135.871,473,400——
2019-04-26$104.09$136.251,368,300——
2019-04-25$103.45$135.411,059,200——
2019-04-24$103.34$135.261,304,600——
2019-04-23$102.92$134.711,474,000——
2019-04-22$103.18$135.06833,200——
2019-04-18$103.32$135.241,261,600——
2019-04-17$101.50$132.86920,400——
2019-04-16$101.63$133.03863,500——
2019-04-15$101.64$133.041,234,000——
2019-04-12$101.40$132.731,193,100——
2019-04-11$100.77$131.901,169,800——
2019-04-10$100.04$130.951,187,700——
2019-04-09$99.48$130.21993,000——
2019-04-08$99.59$130.361,340,000——
2019-04-05$99.96$130.841,600,100——
2019-04-04$100.45$131.48860,700——
2019-04-03$100.54$131.601,060,200——
2019-04-02$100.18$131.13959,600——
2019-04-01$100.58$131.651,195,200——
2019-03-29$99.81$130.642,356,600——
2019-03-28$99.14$129.771,587,500——
2019-03-27$98.98$129.561,524,600——
2019-03-26$98.75$129.261,361,100——
2019-03-25$98.97$129.541,289,700——
2019-03-22$98.97$129.541,033,400——
2019-03-21$99.19$129.831,014,100——
2019-03-20$98.57$129.022,928,800——
2019-03-19$99.24$129.902,175,500——
2019-03-18$100.24$131.211,615,200——
2019-03-15$100.90$132.073,947,900——
2019-03-14$98.98$129.561,319,800——
2019-03-13$98.64$129.112,010,600——
2019-03-12$97.98$128.251,873,200——
2019-03-11$97.79$128.001,466,500——
2019-03-08$96.67$126.531,791,400——
2019-03-07$96.54$126.361,901,600——
2019-03-06$96.60$126.441,937,800——
2019-03-05$95.93$125.571,692,800——
2019-03-04$95.14$124.532,291,400——
2019-03-01$95.37$124.831,589,700——
2019-02-28$94.50$123.692,359,300——
2019-02-27$93.11$121.871,342,400——
2019-02-26$93.36$122.201,660,800——
2019-02-25$93.50$122.382,204,500——
2019-02-22$95.39$124.861,932,100——
2019-02-21$94.88$124.191,364,400——
2019-02-20$94.72$123.982,322,300——
2019-02-19$94.52$123.721,999,800——
2019-02-15$94.12$123.202,862,200——
2019-02-14$93.85$122.841,527,100——
2019-02-13$93.33$122.161,724,200——
2019-02-12$94.05$122.552,086,800——
2019-02-11$93.26$121.532,468,900——
2019-02-08$94.49$123.131,961,300——
2019-02-07$94.61$123.282,653,900——
2019-02-06$94.59$123.261,743,300——
2019-02-05$94.44$123.061,888,200——
2019-02-04$94.65$123.341,671,500——
2019-02-01$94.13$122.661,496,600——
2019-01-31$93.98$122.462,682,500——
2019-01-30$93.45$121.771,554,200——
2019-01-29$92.67$120.761,292,600——
2019-01-28$92.59$120.651,075,300——
2019-01-25$92.71$120.811,501,900——
2019-01-24$92.91$121.071,983,200——
2019-01-23$92.78$120.901,551,700——
2019-01-22$92.05$119.951,947,100——
2019-01-18$92.36$120.352,041,800——
2019-01-17$90.70$118.192,031,700——
2019-01-16$89.83$117.061,457,200——
2019-01-15$90.39$117.791,532,600——
2019-01-14$90.00$117.281,409,200——
2019-01-11$90.94$118.502,346,600——
2019-01-10$91.79$119.612,726,100——
2019-01-09$91.14$118.762,279,700——
2019-01-08$91.18$118.812,604,700——
2019-01-07$91.36$119.052,561,100——
2019-01-04$91.46$119.182,142,700——
2019-01-03$89.14$116.162,680,300——
2019-01-02$91.44$119.151,743,400——