Chicken Historical Data

KFC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 5.58
+0.65%
$ 1.14 million $ 18,740
Dec 15, 2023 $ 5.55
-4.43%
$ 1.13 million $ 13,719
Dec 14, 2023 $ 5.8
-2.70%
$ 1.18 million $ 14,959
Dec 13, 2023 $ 5.99
+2.67%
$ 1.22 million $ 20,983
Dec 12, 2023 $ 5.84
-0.29%
$ 1.19 million $ 18,521
Dec 11, 2023 $ 5.84
-2.37%
$ 1.19 million $ 20,908
Dec 10, 2023 $ 5.97
-5.22%
$ 1.22 million $ 18,646
Dec 9, 2023 $ 6.29
-0.99%
$ 1.28 million $ 20,213
Dec 8, 2023 $ 6.28
+5.81%
$ 1.28 million $ 15,524
Dec 7, 2023 $ 5.93
-1.69%
$ 1.21 million $ 15,239
Dec 6, 2023 $ 6.01
+5.53%
$ 1.22 million $ 18,460
Dec 5, 2023 $ 5.7
-0.28%
$ 1.16 million $ 15,657
Dec 4, 2023 $ 5.71
-0.47%
$ 1.16 million $ 17,111
Dec 3, 2023 $ 5.74
-3.06%
$ 1.17 million $ 18,629
Dec 2, 2023 $ 5.92
-3.98%
$ 1.2 million $ 20,048
Dec 1, 2023 $ 6.19
+4.05%
$ 1.26 million $ 20,992
Nov 30, 2023 $ 6.04
+3.30%
$ 1.23 million $ 19,765
Nov 29, 2023 $ 5.87
+2.86%
$ 1.19 million $ 19,550
Nov 28, 2023 $ 5.7
+0.11%
$ 1.16 million $ 20,836
Nov 27, 2023 $ 5.68
+10.42%
$ 1.16 million $ 21,752
Nov 26, 2023 $ 5.14
+1.40%
$ 1.05 million $ 22,673
Nov 25, 2023 $ 5.05
-2.73%
$ 1.03 million $ 24,891
Nov 24, 2023 $ 5.2
-1.10%
$ 1.06 million $ 25,905
Nov 23, 2023 $ 5.25
-4.63%
$ 1.07 million $ 25,942
Nov 22, 2023 $ 5.5
-0.07%
$ 1.12 million $ 25,504
Nov 21, 2023 $ 5.5
-2.41%
$ 1.12 million $ 25,979
Nov 20, 2023 $ 5.64
+0.48%
$ 1.15 million $ 26,934
Nov 19, 2023 $ 5.63
+7.69%
$ 1.15 million $ 20,963
Nov 18, 2023 $ 5.26
-1.63%
$ 1.07 million $ 25,839
Nov 17, 2023 $ 5.34
-3.08%
$ 1.09 million $ 27,139
Nov 16, 2023 $ 5.51
+5.66%
$ 1.12 million $ 26,490
Nov 15, 2023 $ 5.21
-1.83%
$ 1.06 million $ 26,564
Nov 14, 2023 $ 5.3
-0.54%
$ 1.08 million $ 26,860
Nov 13, 2023 $ 5.33
+0.89%
$ 1.08 million $ 23,721
Nov 12, 2023 $ 5.27
-1.86%
$ 1.07 million $ 25,837
Nov 11, 2023 $ 5.34
+1.23%
$ 1.09 million $ 25,919
Nov 10, 2023 $ 5.24
+3.87%
$ 1.07 million $ 26,247
Nov 9, 2023 $ 5.04
-0.10%
$ 1.03 million $ 22,709
Nov 8, 2023 $ 5.05
+2.54%
$ 1.03 million $ 24,848
Nov 7, 2023 $ 4.93
-1.85%
$ 1 million $ 20,742
Nov 6, 2023 $ 5.01
+2.56%
$ 1.03 million $ 25,018
Nov 5, 2023 $ 4.91
+2.64%
$ 999,179 $ 24,875
Nov 4, 2023 $ 4.81
+2.33%
$ 979,489 $ 25,469
Nov 3, 2023 $ 4.71
+0.07%
$ 958,571 $ 8,051
Nov 2, 2023 $ 4.71
+0.53%
$ 957,799 $ 3,976
Nov 1, 2023 $ 4.68
-0.32%
$ 952,300 $ 25,320
Oct 31, 2023 $ 4.69
-2.00%
$ 953,936 $ 13,180
Oct 30, 2023 $ 4.8
+0.89%
$ 976,557 $ 26,061
Oct 29, 2023 $ 4.75
-0.26%
$ 967,823 $ 25,930
Oct 28, 2023 $ 4.78
-3.69%
$ 972,725 $ 25,568