Chicken Historical Data

KFC Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 9.44
-0.92%
$ 1.92 million $ 6,739
May 29, 2023 $ 9.49
-0.66%
$ 1.93 million $ 7,053
May 28, 2023 $ 9.54
-1.35%
$ 1.94 million $ 6,839
May 27, 2023 $ 9.65
+0.88%
$ 1.96 million $ 5,483
May 26, 2023 $ 9.56
+0.53%
$ 1.94 million $ 6,675
May 25, 2023 $ 9.52
+0.61%
$ 1.94 million $ 6,837
May 24, 2023 $ 9.48
+0.67%
$ 1.93 million $ 6,764
May 23, 2023 $ 9.41
+0.25%
$ 1.92 million $ 6,654
May 22, 2023 $ 9.4
-1.33%
$ 1.91 million $ 7,020
May 21, 2023 $ 9.52
-0.48%
$ 1.94 million $ 7,011
May 20, 2023 $ 9.57
+1.80%
$ 1.95 million $ 6,917
May 19, 2023 $ 9.4
-0.14%
$ 1.91 million $ 6,734
May 18, 2023 $ 9.42
+0.56%
$ 1.92 million $ 6,369
May 17, 2023 $ 9.36
+3.35%
$ 1.91 million $ 7,400
May 16, 2023 $ 9.03
-0.23%
$ 1.84 million $ 6,963
May 15, 2023 $ 9.11
-1.04%
$ 1.85 million $ 7,337
May 14, 2023 $ 9.19
-0.08%
$ 1.87 million $ 6,915
May 13, 2023 $ 9.21
+3.02%
$ 1.87 million $ 6,916
May 12, 2023 $ 8.94
-2.10%
$ 1.82 million $ 6,672
May 11, 2023 $ 9.12
-4.03%
$ 1.86 million $ 6,576
May 10, 2023 $ 9.49
+6.49%
$ 1.93 million $ 10,429
May 9, 2023 $ 8.92
+0.03%
$ 1.81 million $ 12,681
May 8, 2023 $ 8.89
-1.66%
$ 1.81 million $ 12,587
May 7, 2023 $ 9.06
+2.86%
$ 1.84 million $ 6,432
May 6, 2023 $ 8.8
+0.41%
$ 1.79 million $ 7,667
May 5, 2023 $ 8.78
-1.96%
$ 1.79 million $ 12,227
May 4, 2023 $ 8.94
+1.37%
$ 1.82 million $ 4,212
May 3, 2023 $ 8.82
-0.34%
$ 1.8 million $ 11,677
May 2, 2023 $ 8.86
+0.25%
$ 1.8 million $ 12,681
May 1, 2023 $ 8.84
-1.45%
$ 1.8 million $ 11,929
Apr 30, 2023 $ 8.96
-0.54%
$ 1.82 million $ 52
Apr 29, 2023 $ 9.01
+0.65%
$ 1.83 million $ 888
Apr 28, 2023 $ 8.96
+0.68%
$ 1.82 million $ 615
Apr 27, 2023 $ 8.9
+0.88%
$ 1.81 million $ 12,653
Apr 26, 2023 $ 8.84
-5.42%
$ 1.8 million $ 11,340
Apr 25, 2023 $ 8.91
-0.35%
$ 1.81 million $ 6
Apr 24, 2023 $ 8.94
-1.06%
$ 1.82 million $ 11,404
Apr 23, 2023 $ 9.06
+1.40%
$ 1.84 million $ 10,074
Apr 22, 2023 $ 8.96
+0.32%
$ 1.82 million $ 12,756
Apr 21, 2023 $ 8.96
-1.74%
$ 1.82 million $ 13,152
Apr 20, 2023 $ 9.1
-1.41%
$ 1.85 million $ 13,111
Apr 19, 2023 $ 9.33
+2.77%
$ 1.9 million $ 11,758
Apr 18, 2023 $ 9.11
+0.12%
$ 1.85 million $ 10,212
Apr 17, 2023 $ 9.08
-0.55%
$ 1.85 million $ 12,291
Apr 16, 2023 $ 9.1
+1.64%
$ 1.85 million $ 13,129
Apr 15, 2023 $ 8.97
-0.59%
$ 1.83 million $ 13,114
Apr 14, 2023 $ 9.03
+3.25%
$ 1.84 million $ 12,748
Apr 13, 2023 $ 8.78
-0.67%
$ 1.79 million $ 12,316
Apr 12, 2023 $ 8.82
-0.94%
$ 1.79 million $ 12,191
Apr 11, 2023 $ 8.91
+0.24%
$ 1.81 million $ 12,462