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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$108.56$146.591,651,700——
2020-12-30$109.51$147.881,267,900——
2020-12-29$109.45$147.791,818,300——
2020-12-28$109.78$148.241,822,900——
2020-12-24$107.54$145.22340,400——
2020-12-23$106.79$144.20884,700——
2020-12-22$107.40$145.031,199,300——
2020-12-21$108.63$146.691,288,900——
2020-12-18$109.78$148.244,513,800——
2020-12-17$108.79$146.902,842,700——
2020-12-16$107.42$145.052,412,400——
2020-12-15$107.38$145.002,357,700——
2020-12-14$105.50$142.462,015,300——
2020-12-11$105.99$143.121,538,300——
2020-12-10$106.46$143.761,347,800——
2020-12-09$106.57$143.911,431,700——
2020-12-08$105.15$141.991,421,200——
2020-12-07$105.24$142.111,507,200——
2020-12-04$105.86$142.95897,000——
2020-12-03$104.52$141.141,329,900——
2020-12-02$104.98$141.761,298,100——
2020-12-01$106.34$143.591,726,200——
2020-11-30$105.80$142.872,902,800——
2020-11-27$107.18$144.73801,200——
2020-11-25$106.61$143.961,376,700——
2020-11-24$107.19$144.741,439,900——
2020-11-23$105.00$141.151,449,100——
2020-11-20$104.99$141.141,541,200——
2020-11-19$105.27$141.511,081,500——
2020-11-18$104.17$140.031,288,000——
2020-11-17$104.04$139.861,000,200——
2020-11-16$104.76$140.831,575,500——
2020-11-13$102.87$138.291,345,500——
2020-11-12$100.42$134.991,326,000——
2020-11-11$101.82$136.881,273,200——
2020-11-10$102.99$138.451,545,200——
2020-11-09$101.98$137.092,035,700——
2020-11-06$99.38$133.601,745,400——
2020-11-05$100.70$135.372,803,100——
2020-11-04$98.58$132.522,024,400——
2020-11-03$96.77$130.091,449,700——
2020-11-02$95.25$128.041,908,400——
2020-10-30$93.33$125.462,139,000——
2020-10-29$94.94$127.632,009,000——
2020-10-28$95.06$127.791,564,600——
2020-10-27$97.99$131.731,024,800——
2020-10-26$99.20$133.351,300,000——
2020-10-23$101.28$136.151,039,400——
2020-10-22$99.85$134.231,336,900——
2020-10-21$99.07$133.181,060,600——
2020-10-20$97.28$130.771,112,400——
2020-10-19$97.25$130.731,087,900——
2020-10-16$98.53$132.452,282,000——
2020-10-15$99.49$133.742,427,900——
2020-10-14$96.52$129.751,317,000——
2020-10-13$96.01$129.07847,600——
2020-10-12$95.98$129.03976,900——
2020-10-09$95.49$128.371,169,700——
2020-10-08$95.41$128.261,239,100——
2020-10-07$93.88$126.201,523,400——
2020-10-06$91.92$123.571,282,300——
2020-10-05$94.09$126.481,415,100——
2020-10-02$95.17$127.942,173,300——
2020-10-01$91.82$123.431,300,700——
2020-09-30$91.30$122.731,735,200——
2020-09-29$90.71$121.941,612,600——
2020-09-28$91.88$123.511,694,600——
2020-09-25$91.38$122.841,154,800——
2020-09-24$91.37$122.831,650,700——
2020-09-23$89.77$120.681,756,200——
2020-09-22$90.59$121.781,233,300——
2020-09-21$89.34$120.101,717,700——
2020-09-18$92.11$123.822,775,800——
2020-09-17$93.71$125.971,254,500——
2020-09-16$94.81$127.451,621,100——
2020-09-15$93.52$125.721,191,500——
2020-09-14$92.87$124.841,497,700——
2020-09-11$92.27$124.041,246,500——
2020-09-10$92.35$124.151,634,100——
2020-09-09$93.39$125.541,193,400——
2020-09-08$93.68$125.932,305,000——
2020-09-04$95.22$128.002,025,000——
2020-09-03$96.33$129.501,526,300——
2020-09-02$97.98$131.711,873,300——
2020-09-01$96.15$129.251,618,200——
2020-08-31$95.85$128.851,451,300——
2020-08-28$97.45$131.001,517,100——
2020-08-27$95.47$128.341,661,900——
2020-08-26$95.33$128.151,521,300——
2020-08-25$96.48$129.701,179,800——
2020-08-24$96.56$129.171,439,200——
2020-08-21$96.10$128.561,477,100——
2020-08-20$95.37$127.581,346,200——
2020-08-19$93.93$125.651,275,800——
2020-08-18$94.90$126.951,463,300——
2020-08-17$93.60$125.211,199,200——
2020-08-14$92.65$123.94781,000——
2020-08-13$92.77$124.101,221,200——
2020-08-12$93.16$124.621,189,300——
2020-08-11$92.70$124.011,429,100——
2020-08-10$91.34$122.191,087,400——
2020-08-07$90.82$121.491,239,700——
2020-08-06$90.99$121.721,194,800——
2020-08-05$91.00$121.741,243,200——
2020-08-04$91.82$122.831,321,700——
2020-08-03$90.92$121.631,735,200——
2020-07-31$91.05$121.801,914,900——
2020-07-30$91.64$122.593,863,100——
2020-07-29$94.83$126.862,777,900——
2020-07-28$92.75$124.082,171,100——
2020-07-27$93.37$124.912,213,300——
2020-07-24$93.14$124.601,022,600——
2020-07-23$92.87$124.241,553,000——
2020-07-22$93.62$125.242,341,800——
2020-07-21$91.04$121.791,433,500——
2020-07-20$90.91$121.611,339,200——
2020-07-17$90.57$121.161,293,900——
2020-07-16$89.69$119.981,798,600——
2020-07-15$90.35$120.872,272,800——
2020-07-14$88.18$117.961,461,500——
2020-07-13$87.43$116.962,291,100——
2020-07-10$87.24$116.711,026,700——
2020-07-09$86.38$115.551,812,100——
2020-07-08$86.55$115.781,464,000——
2020-07-07$86.86$116.201,310,700——
2020-07-06$88.51$118.401,286,900——
2020-07-02$86.56$115.801,743,100——
2020-07-01$86.45$115.651,963,300——
2020-06-30$86.91$116.262,046,600——
2020-06-29$86.98$116.361,292,000——
2020-06-26$84.79$113.434,644,300——
2020-06-25$86.00$115.051,611,200——
2020-06-24$86.56$115.802,848,200——
2020-06-23$87.92$117.612,094,100——
2020-06-22$87.82$117.482,219,700——
2020-06-19$88.26$118.074,135,900——
2020-06-18$90.13$120.571,428,300——
2020-06-17$91.26$122.081,384,600——
2020-06-16$91.86$122.891,842,500——
2020-06-15$91.44$122.321,631,000——
2020-06-12$91.28$122.111,806,400——
2020-06-11$90.67$121.292,540,500——
2020-06-10$94.09$125.872,418,600——
2020-06-09$95.56$127.842,063,200——
2020-06-08$95.99$128.412,748,000——
2020-06-05$96.52$129.123,722,800——
2020-06-04$94.99$127.072,537,000——
2020-06-03$94.56$126.502,667,100——
2020-06-02$92.21$123.352,483,900——
2020-06-01$90.52$121.092,014,100——
2020-05-29$89.73$120.0414,610,100——
2020-05-28$90.85$121.534,065,700——
2020-05-27$90.24$120.094,590,700——
2020-05-26$88.05$117.183,680,800——
2020-05-22$87.25$116.112,247,700——
2020-05-21$88.01$117.122,235,900——
2020-05-20$88.09$117.232,653,800——
2020-05-19$86.86$115.592,066,400——
2020-05-18$86.76$115.462,550,100——
2020-05-15$84.90$112.983,998,200——
2020-05-14$83.29$110.842,684,200——
2020-05-13$80.44$107.052,809,100——
2020-05-12$84.00$111.791,926,400——
2020-05-11$86.37$114.941,785,000——
2020-05-08$86.18$114.691,949,200——
2020-05-07$84.60$112.581,874,000——
2020-05-06$83.17$110.681,440,300——
2020-05-05$83.28$110.831,929,800——
2020-05-04$83.09$110.571,892,900——
2020-05-01$83.81$111.532,130,500——
2020-04-30$86.43$115.022,319,500——
2020-04-29$87.46$116.393,261,300——
2020-04-28$88.27$117.472,665,900——
2020-04-27$88.19$117.361,840,100——
2020-04-24$85.89$114.302,131,900——
2020-04-23$85.61$113.932,108,900——
2020-04-22$86.79$115.502,923,000——
2020-04-21$81.20$108.062,768,700——
2020-04-20$82.07$109.221,827,500——
2020-04-17$84.17$112.013,326,300——
2020-04-16$80.11$106.612,376,700——
2020-04-15$77.64$103.321,907,600——
2020-04-14$79.89$106.322,502,800——
2020-04-13$77.06$102.552,014,500——
2020-04-09$80.37$106.954,199,600——
2020-04-08$75.37$100.303,682,000——
2020-04-07$71.35$94.953,908,500——
2020-04-06$70.50$93.823,683,700——
2020-04-03$63.30$84.242,631,400——
2020-04-02$66.05$87.903,399,700——
2020-04-01$67.65$90.033,316,500——
2020-03-31$68.53$91.203,796,100——
2020-03-30$70.67$94.054,274,600——
2020-03-27$68.53$91.204,000,000——
2020-03-26$75.75$100.814,876,400——
2020-03-25$72.87$96.975,180,800——
2020-03-24$69.66$92.705,277,100——
2020-03-23$56.52$75.224,522,900——
2020-03-20$58.08$77.294,407,700——
2020-03-19$62.60$83.314,564,500——
2020-03-18$60.69$80.775,693,200——
2020-03-17$65.49$87.156,169,800——
2020-03-16$69.83$92.934,975,500——
2020-03-13$78.46$104.413,754,400——
2020-03-12$78.45$104.405,272,000——
2020-03-11$80.97$107.752,783,100——
2020-03-10$86.78$115.493,464,100——
2020-03-09$83.70$111.393,776,600——
2020-03-06$89.40$118.972,564,200——
2020-03-05$90.92$120.992,171,600——
2020-03-04$94.63$125.932,420,200——
2020-03-03$91.31$121.512,430,900——
2020-03-02$92.53$123.142,408,900——
2020-02-28$89.25$118.774,238,900——
2020-02-27$92.67$123.323,850,300——
2020-02-26$97.50$129.753,382,500——
2020-02-25$97.95$130.352,389,000——
2020-02-24$100.25$133.411,539,100——
2020-02-21$103.51$137.751,015,100——
2020-02-20$103.87$138.231,216,300——
2020-02-19$105.19$139.981,875,400——
2020-02-18$104.03$138.441,934,600——
2020-02-14$105.28$140.101,249,700——
2020-02-13$105.03$139.771,135,100——
2020-02-12$105.34$139.561,784,200——
2020-02-11$104.05$137.852,234,400——
2020-02-10$102.87$136.291,667,800——
2020-02-07$102.04$135.192,396,800——
2020-02-06$103.74$137.443,271,600——
2020-02-05$106.78$141.471,814,400——
2020-02-04$106.71$141.371,595,500——
2020-02-03$106.41$140.981,671,000——
2020-01-31$105.77$140.132,117,400——
2020-01-30$106.60$141.231,480,000——
2020-01-29$106.63$141.271,401,800——
2020-01-28$104.82$138.871,672,500——
2020-01-27$104.39$138.301,833,500——
2020-01-24$104.98$139.082,268,800——
2020-01-23$105.98$140.412,128,600——
2020-01-22$106.49$141.082,020,800——
2020-01-21$105.60$139.903,494,300——
2020-01-17$105.40$139.644,060,400——
2020-01-16$102.16$135.351,191,800——
2020-01-15$101.24$134.131,607,100——
2020-01-14$100.72$133.442,024,400——
2020-01-13$100.34$132.931,569,700——
2020-01-10$101.69$134.721,462,400——
2020-01-09$102.96$136.411,790,100——
2020-01-08$102.15$135.331,521,500——
2020-01-07$101.97$135.091,388,600——
2020-01-06$101.79$134.861,454,100——
2020-01-03$101.85$134.941,145,500——
2020-01-02$102.17$135.361,369,900——