Yum! Brands, Inc. - Price History
Monthly price history for YUM (Yum! Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $140.10 | $140.10 |
| March 2024 | $138.65 | $138.65 |
| February 2024 | $138.42 | $138.42 |
| January 2024 | $129.49 | $129.49 |
| December 2023 | $130.66 | $130.66 |
| November 2023 | $125.55 | $125.55 |
| October 2023 | $120.29 | $120.86 |
| September 2023 | $124.35 | $124.94 |
| August 2023 | $128.77 | $129.38 |
| July 2023 | $136.38 | $137.67 |
| June 2023 | $137.26 | $138.55 |
| May 2023 | $127.49 | $128.69 |
| April 2023 | $138.62 | $140.58 |
| March 2023 | $130.24 | $132.08 |
| February 2023 | $125.39 | $127.16 |
| January 2023 | $128.10 | $130.51 |
| December 2022 | $125.72 | $128.08 |
| November 2022 | $126.28 | $128.66 |
| October 2022 | $115.54 | $118.25 |
| September 2022 | $103.90 | $106.34 |
| August 2022 | $108.69 | $111.24 |
| July 2022 | $119.14 | $122.54 |
| June 2022 | $110.36 | $113.51 |
| May 2022 | $118.10 | $121.47 |
| April 2022 | $113.21 | $117.01 |
| March 2022 | $114.68 | $118.53 |
| February 2022 | $118.60 | $122.58 |
| January 2022 | $120.54 | $125.17 |
| December 2021 | $133.72 | $138.86 |
| November 2021 | $118.30 | $122.84 |
| October 2021 | $119.84 | $124.94 |
| September 2021 | $117.32 | $122.31 |
| August 2021 | $125.69 | $131.03 |
| July 2021 | $125.56 | $131.39 |
| June 2021 | $109.93 | $115.03 |
| May 2021 | $114.65 | $119.97 |
| April 2021 | $113.74 | $119.52 |
| March 2021 | $102.95 | $108.18 |
| February 2021 | $98.53 | $103.53 |
| January 2021 | $96.13 | $101.49 |
| December 2020 | $102.82 | $108.56 |
| November 2020 | $100.21 | $105.80 |
| October 2020 | $88 | $93.33 |
| September 2020 | $86.09 | $91.30 |
| August 2020 | $90.38 | $95.85 |
| July 2020 | $85.43 | $91.05 |
| June 2020 | $81.55 | $86.91 |
| May 2020 | $84.20 | $89.73 |
| April 2020 | $80.68 | $86.43 |
| March 2020 | $63.97 | $68.53 |
| February 2020 | $83.31 | $89.25 |
| January 2020 | $98.29 | $105.77 |
| December 2019 | $93.60 | $100.73 |
| November 2019 | $93.55 | $100.67 |
| October 2019 | $94.11 | $101.71 |
| September 2019 | $104.96 | $113.43 |
| August 2019 | $108.06 | $116.78 |
| July 2019 | $103.74 | $112.52 |
| June 2019 | $102.03 | $110.67 |
| May 2019 | $94.36 | $102.35 |
| April 2019 | $95.84 | $104.39 |
| March 2019 | $91.64 | $99.81 |
| February 2019 | $86.76 | $94.50 |
| January 2019 | $85.90 | $93.98 |
| December 2018 | $84.02 | $91.92 |
| November 2018 | $84.29 | $92.22 |
| October 2018 | $82.29 | $90.41 |
| September 2018 | $82.75 | $90.91 |
| August 2018 | $79.09 | $86.89 |
| July 2018 | $71.86 | $79.29 |
| June 2018 | $70.89 | $78.22 |
| May 2018 | $73.71 | $81.33 |
| April 2018 | $78.60 | $87.10 |
| March 2018 | $76.82 | $85.13 |
| February 2018 | $73.44 | $81.38 |
| January 2018 | $75.98 | $84.59 |
| December 2017 | $73.31 | $81.61 |
| November 2017 | $74.98 | $83.47 |
| October 2017 | $66.62 | $74.45 |
| September 2017 | $65.87 | $73.61 |
| August 2017 | $68.74 | $76.82 |
| July 2017 | $67.55 | $75.48 |
| June 2017 | $65.74 | $73.76 |
| May 2017 | $64.74 | $72.64 |
| April 2017 | $58.60 | $65.75 |
| March 2017 | $56.68 | $63.90 |
| February 2017 | $57.94 | $65.32 |
| January 2017 | $58.13 | $65.53 |
| December 2016 | $55.92 | $63.33 |
| November 2016 | $55.97 | $63.39 |
| October 2016 | $54.78 | $86.30 |
| September 2016 | $57.33 | $90.83 |
| August 2016 | $57.26 | $90.73 |
| July 2016 | $56.45 | $89.44 |
| June 2016 | $52.07 | $82.94 |
| May 2016 | $51.55 | $82.11 |
| April 2016 | $49.96 | $79.58 |
| March 2016 | $51.11 | $81.87 |
| February 2016 | $45.25 | $72.48 |
| January 2016 | $45.19 | $72.38 |
| December 2015 | $45.31 | $73.06 |
| November 2015 | $44.98 | $72.52 |
| October 2015 | $43.98 | $70.92 |
| September 2015 | $49.26 | $79.97 |
| August 2015 | $49.15 | $79.79 |
| July 2015 | $54.08 | $87.78 |
| June 2015 | $55.26 | $90.10 |
| May 2015 | $55.28 | $90.13 |
| April 2015 | $52.73 | $85.98 |
| March 2015 | $48.04 | $78.74 |
| February 2015 | $49.50 | $81.13 |
| January 2015 | $44.11 | $72.30 |
| December 2014 | $44.20 | $72.86 |
| November 2014 | $46.88 | $77.27 |
| October 2014 | $43.59 | $71.84 |
| September 2014 | $43.41 | $72 |
| August 2014 | $43.68 | $72.44 |
| July 2014 | $41.86 | $69.41 |
| June 2014 | $48.75 | $81.22 |
| May 2014 | $46.42 | $77.33 |
| April 2014 | $46.23 | $77.01 |
| March 2014 | $45.05 | $75.40 |
| February 2014 | $44.26 | $74.10 |
| January 2014 | $40.12 | $67.16 |
| December 2013 | $44.95 | $75.63 |
| November 2013 | $46.18 | $77.70 |
| October 2013 | $40.20 | $67.63 |
| September 2013 | $42.22 | $71.40 |
| August 2013 | $41.41 | $70.03 |
| July 2013 | $43.13 | $72.94 |
| June 2013 | $40.82 | $69.35 |
| May 2013 | $39.88 | $67.76 |
| April 2013 | $40.10 | $68.13 |
| March 2013 | $42.14 | $71.96 |
| February 2013 | $38.36 | $65.49 |
| January 2013 | $38.04 | $64.95 |
| December 2012 | $38.69 | $66.41 |
| November 2012 | $39.09 | $67.09 |
| October 2012 | $40.86 | $70.12 |
| September 2012 | $38.46 | $66.35 |
| August 2012 | $36.94 | $63.73 |
| July 2012 | $37.59 | $64.85 |
| June 2012 | $37.18 | $64.43 |
| May 2012 | $40.61 | $70.37 |
| April 2012 | $41.98 | $72.74 |
| March 2012 | $40.91 | $71.20 |
| February 2012 | $38.07 | $66.25 |
| January 2012 | $36.40 | $63.34 |
| December 2011 | $33.76 | $59.02 |
| November 2011 | $32.06 | $56.05 |
| October 2011 | $30.64 | $53.58 |
| September 2011 | $28.10 | $49.40 |
| August 2011 | $30.93 | $54.38 |
| July 2011 | $30.05 | $52.83 |
| June 2011 | $31.28 | $55.25 |
| May 2011 | $31.33 | $55.33 |
| April 2011 | $30.38 | $53.65 |
| March 2011 | $28.95 | $51.39 |
| February 2011 | $28.36 | $50.34 |
| January 2011 | $26.35 | $46.77 |
| December 2010 | $27.50 | $49.06 |
| November 2010 | $28.08 | $50.09 |
| October 2010 | $27.78 | $49.57 |
| September 2010 | $25.69 | $46.07 |
| August 2010 | $23.26 | $41.71 |
| July 2010 | $23.03 | $41.31 |
| June 2010 | $21.66 | $39.05 |
| May 2010 | $22.72 | $40.96 |
| April 2010 | $23.54 | $42.43 |
| March 2010 | $21.16 | $38.34 |
| February 2010 | $18.62 | $33.73 |
| January 2010 | $18.89 | $34.22 |
| December 2009 | $19.19 | $34.98 |
| November 2009 | $19.36 | $35.28 |
| October 2009 | $18.08 | $32.96 |
| September 2009 | $18.42 | $33.77 |
| August 2009 | $18.68 | $34.26 |
| July 2009 | $19.34 | $35.47 |
| June 2009 | $18.09 | $33.35 |
| May 2009 | $18.79 | $34.64 |
| April 2009 | $18.10 | $33.36 |
| March 2009 | $14.82 | $27.49 |
| February 2009 | $14.17 | $26.28 |
| January 2009 | $15.43 | $28.63 |
| December 2008 | $16.88 | $31.51 |
| November 2008 | $14.43 | $26.94 |
| October 2008 | $15.54 | $29.02 |
| September 2008 | $17.36 | $32.62 |
| August 2008 | $18.99 | $35.69 |
| July 2008 | $19.06 | $35.83 |
| June 2008 | $18.58 | $35.10 |
| May 2008 | $21.02 | $39.71 |
| April 2008 | $21.54 | $40.69 |
| March 2008 | $19.62 | $37.22 |
| February 2008 | $18.17 | $34.46 |
| January 2008 | $18.02 | $34.17 |
| December 2007 | $20.10 | $38.28 |
| November 2007 | $19.51 | $37.16 |
| October 2007 | $21.15 | $40.28 |
| September 2007 | $17.70 | $33.84 |
| August 2007 | $17.12 | $32.73 |
| July 2007 | $16.76 | $32.05 |
| June 2007 | $17.04 | $32.73 |
| May 2007 | $17.63 | $67.73 |
| April 2007 | $16.11 | $61.87 |
| March 2007 | $15.04 | $57.77 |
| February 2007 | $15.01 | $57.95 |
| January 2007 | $15.54 | $60.02 |
| December 2006 | $15.19 | $58.81 |
| November 2006 | $15.81 | $61.20 |
| October 2006 | $15.36 | $59.47 |
| September 2006 | $13.41 | $52.06 |
| August 2006 | $12.59 | $48.89 |
| July 2006 | $11.60 | $45.01 |
| June 2006 | $12.91 | $50.28 |
| May 2006 | $12.95 | $50.41 |
| April 2006 | $13.28 | $51.69 |
| March 2006 | $12.52 | $48.87 |
| February 2006 | $12.22 | $47.71 |
| January 2006 | $12.68 | $49.48 |
| December 2005 | $11.99 | $46.89 |
| November 2005 | $12.47 | $48.80 |
| October 2005 | $13.01 | $50.88 |
| September 2005 | $12.35 | $48.42 |
| August 2005 | $12.09 | $47.39 |
| July 2005 | $13.35 | $52.36 |
| June 2005 | $13.26 | $52.09 |
| May 2005 | $13.05 | $51.30 |
| April 2005 | $11.95 | $46.97 |
| March 2005 | $13.16 | $51.82 |
| February 2005 | $12.39 | $48.79 |
| January 2005 | $11.77 | $46.36 |
| December 2004 | $11.96 | $47.19 |
| November 2004 | $11.51 | $45.41 |
| October 2004 | $11.03 | $43.51 |
| September 2004 | $10.28 | $40.67 |
| August 2004 | $10.04 | $39.72 |
| July 2004 | $9.71 | $38.40 |
| June 2004 | $9.39 | $37.23 |
| May 2004 | $9.46 | $37.51 |
| April 2004 | $9.78 | $38.80 |
| March 2004 | $9.58 | $38 |
| February 2004 | $9.34 | $37.04 |
| January 2004 | $8.55 | $33.92 |
| December 2003 | $8.68 | $34.41 |
| November 2003 | $8.70 | $34.50 |
| October 2003 | $8.61 | $34.15 |
| September 2003 | $7.47 | $29.63 |
| August 2003 | $7.48 | $29.66 |
| July 2003 | $7.55 | $29.94 |
| June 2003 | $7.46 | $29.57 |
| May 2003 | $7.05 | $27.97 |
| April 2003 | $6.23 | $24.70 |
| March 2003 | $6.14 | $24.34 |
| February 2003 | $6 | $23.82 |
| January 2003 | $5.85 | $23.18 |
| December 2002 | $6.11 | $24.22 |
| November 2002 | $6.03 | $23.92 |
| October 2002 | $5.68 | $22.54 |
| September 2002 | $6.99 | $27.72 |
| August 2002 | $7.65 | $30.34 |
| July 2002 | $7.79 | $30.91 |
| June 2002 | $7.38 | $29.26 |
| May 2002 | $8.06 | $63.91 |
| April 2002 | $7.95 | $63.07 |
| March 2002 | $7.41 | $58.79 |
| February 2002 | $7.46 | $59.14 |
| January 2002 | $7.04 | $55.81 |
| December 2001 | $6.20 | $49.21 |
| November 2001 | $5.98 | $47.46 |
| October 2001 | $6.38 | $50.60 |
| September 2001 | $4.94 | $39.23 |
| August 2001 | $5.37 | $42.63 |
| July 2001 | $5.77 | $45.76 |
| June 2001 | $5.54 | $43.91 |
| May 2001 | $5.76 | $45.71 |
| April 2001 | $5.65 | $44.83 |
| March 2001 | $4.82 | $38.20 |
| February 2001 | $4.86 | $38.51 |
| January 2001 | $4.54 | $36.03 |
| December 2000 | $4.16 | $33.01 |
| November 2000 | $4.54 | $36.01 |
| October 2000 | $3.78 | $30.01 |
| September 2000 | $3.86 | $30.63 |
| August 2000 | $3.67 | $29.13 |
| July 2000 | $3.05 | $24.19 |
| June 2000 | $3.56 | $28.26 |
| May 2000 | $3.70 | $29.32 |
| April 2000 | $4.27 | $33.88 |
| March 2000 | $3.92 | $31.07 |
| February 2000 | $3.36 | $26.63 |
| January 2000 | $3.61 | $28.63 |
| December 1999 | $4.87 | $38.63 |
| November 1999 | $5.23 | $41.51 |
| October 1999 | $5.07 | $40.20 |
| September 1999 | $5.16 | $40.95 |
| August 1999 | $5.12 | $40.63 |
| July 1999 | $5.13 | $40.70 |
| June 1999 | $6.82 | $54.14 |
| May 1999 | $7.34 | $58.26 |
| April 1999 | $8.12 | $64.39 |
| March 1999 | $8.86 | $70.26 |
| February 1999 | $7.83 | $62.14 |
| January 1999 | $6 | $47.57 |
| December 1998 | $6.32 | $50.14 |
| November 1998 | $5.77 | $45.76 |
| October 1998 | $5.48 | $43.51 |
| September 1998 | $4.93 | $39.13 |
| August 1998 | $4.67 | $37.07 |
| July 1998 | $4.46 | $35.38 |
| June 1998 | $4 | $31.69 |
| May 1998 | $3.92 | $31.07 |
| April 1998 | $4 | $31.76 |
| March 1998 | $3.79 | $30.07 |
| February 1998 | $3.59 | $28.51 |
| January 1998 | $3.44 | $27.32 |
| December 1997 | $3.66 | $29.07 |
| November 1997 | $4.26 | $33.82 |
| October 1997 | $3.82 | $30.32 |
| September 1997 | $4.08 | $32.38 |
YUM
List: Challengers
Price: $140.10
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 47.86%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 5.59 USD
P/E Ratio: 23.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 20435
Ebitda: 1.3 billionMarket Capitalization: 38.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 8.02%
DGR5: 9.80%
DGR10: 8.96%