KFC Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $9.58 | $9.62 | $9.44 | $9.53 | $12,097.87 |
| 2023-01-15 | $9.62 | $9.62 | $9.32 | $9.59 | $7,652.09 |
| 2023-01-14 | $9.66 | $9.79 | $9.04 | $9.62 | $6,685.75 |
| 2023-01-13 | $9.70 | $9.76 | $9.58 | $9.72 | $12,527.31 |
| 2023-01-12 | $9.71 | $9.75 | $9.46 | $9.69 | $12,642.01 |
| 2023-01-11 | $9.77 | $9.78 | $9.65 | $9.67 | $12,486.12 |
| 2023-01-10 | $9.78 | $9.78 | $9.74 | $9.77 | $12,125.28 |
| 2023-01-09 | $9.76 | $9.78 | $9.73 | $9.76 | $12,748.56 |
| 2023-01-08 | $9.75 | $9.78 | $9.75 | $9.76 | $12,559.07 |
| 2023-01-07 | $9.75 | $9.78 | $9.74 | $9.77 | $11,064.16 |
| 2023-01-06 | $9.75 | $9.78 | $9.74 | $9.75 | $9,301.06 |
| 2023-01-05 | $9.76 | $9.78 | $9.74 | $9.76 | $8,729.37 |
| 2023-01-04 | $9.27 | $9.78 | $8.86 | $9.77 | $11,584.94 |
| 2023-01-03 | $9.33 | $9.35 | $9.22 | $9.27 | $11,802.18 |
| 2023-01-02 | $9.34 | $9.34 | $9.23 | $9.29 | $11,965.72 |
| 2023-01-01 | $9.55 | $9.80 | $9.23 | $9.25 | $11,514.24 |
| 2022-12-31 | $9.52 | $9.58 | $9.52 | $9.57 | $11,494.37 |
| 2022-12-30 | $9.66 | $9.71 | $9.50 | $9.56 | $11,761.99 |
| 2022-12-29 | $9.69 | $9.72 | $9.66 | $9.69 | $12,243.97 |
| 2022-12-28 | $8.67 | $9.75 | $8.64 | $9.68 | $12,788.30 |
| 2022-12-27 | $9.80 | $9.81 | $8.22 | $8.72 | $11,291.21 |
| 2022-12-26 | $9.78 | $9.80 | $9.78 | $9.80 | $1,955.17 |
| 2022-12-25 | $9.83 | $10.53 | $9.78 | $9.78 | $8,189.52 |
| 2022-12-24 | $9.54 | $10.23 | $9.50 | $9.81 | $12,655.15 |
| 2022-12-23 | $9.59 | $9.68 | $9.53 | $9.57 | $12,300.65 |
| 2022-12-22 | $9.61 | $9.67 | $9.53 | $9.61 | $12,293.63 |
| 2022-12-21 | $9.50 | $9.67 | $9.50 | $9.59 | $7,540.91 |
| 2022-12-20 | $9.57 | $9.60 | $9.50 | $9.50 | $113.43 |
| 2022-12-19 | $9.53 | $9.64 | $9.51 | $9.58 | $10,202.14 |
| 2022-12-18 | $9.73 | $9.77 | $9.05 | $9.56 | $12,423.59 |