Skip to main content

Kellogg Co (NY: K )

57.32 +0.67 (+1.18%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.03 34.13 33.66 33.88 2,473,639 -0.09(-0.26%)
Nov 29, 2007 33.78 34.05 33.28 33.97 2,906,862 +0.01(+0.02%)
Nov 28, 2007 33.28 34.01 33.16 33.96 3,214,735 +0.68(+2.05%)
Nov 27, 2007 32.99 33.41 32.87 33.28 2,489,043 +0.40(+1.20%)
Nov 26, 2007 33.12 33.34 32.85 32.88 1,945,737 -0.32(-0.96%)
Nov 23, 2007 33.44 33.44 33.01 33.20 1,181,854 +0.05(+0.15%)
Nov 21, 2007 33.13 33.64 33.00 33.15 3,053,775 -0.18(-0.55%)
Nov 20, 2007 32.99 33.51 32.79 33.33 3,278,707 +0.46(+1.39%)
Nov 19, 2007 32.81 33.14 32.71 32.87 2,564,683 -0.21(-0.63%)
Nov 16, 2007 32.92 33.11 32.58 33.08 2,899,365 +0.31(+0.96%)
Nov 15, 2007 32.66 33.08 32.66 32.77 2,309,221 -0.09(-0.29%)
Nov 14, 2007 32.96 33.21 32.82 32.86 2,262,264 -0.17(-0.51%)
Nov 13, 2007 32.62 33.03 32.60 33.03 2,421,932 +0.37(+1.13%)
Nov 12, 2007 32.85 33.02 32.50 32.66 4,253,125 -0.18(-0.55%)
Nov 09, 2007 32.62 33.29 32.62 32.84 3,905,194 -0.13(-0.38%)
Nov 08, 2007 32.44 33.09 32.42 32.97 4,400,250 +0.48(+1.47%)
Nov 07, 2007 32.28 32.94 32.28 32.49 2,980,980 -0.26(-0.79%)
Nov 06, 2007 32.62 32.90 32.48 32.75 2,762,036 +0.10(+0.31%)
Nov 05, 2007 32.95 33.06 32.48 32.65 3,838,553 -0.31(-0.95%)
Nov 02, 2007 32.93 33.03 32.69 32.96 3,104,980 +0.09(+0.29%)
Nov 01, 2007 32.91 33.20 32.83 32.87 4,556,097 -0.23(-0.68%)
Oct 31, 2007 32.59 33.11 32.35 33.09 4,077,549 +0.51(+1.58%)
Oct 30, 2007 32.92 33.31 32.37 32.58 6,483,849 -0.71(-2.15%)
Oct 29, 2007 33.54 33.61 32.60 33.29 8,456,425 -0.83(-2.44%)
Oct 26, 2007 34.15 34.48 33.86 34.13 3,223,022 +0.10(+0.29%)
Oct 25, 2007 34.12 34.12 33.88 34.03 3,143,742 -0.04(-0.11%)
Oct 24, 2007 33.90 34.22 33.73 34.07 3,470,431 +0.06(+0.18%)
Oct 23, 2007 33.54 34.04 33.34 34.00 3,070,046 +0.26(+0.76%)
Oct 22, 2007 33.32 33.88 33.31 33.75 2,217,273 +0.21(+0.62%)
Oct 19, 2007 33.68 33.99 33.54 33.54 2,731,234 -0.33(-0.96%)
Oct 18, 2007 34.07 34.35 33.78 33.86 2,790,254 -0.29(-0.84%)
Oct 17, 2007 34.40 34.45 34.03 34.15 2,519,875 -0.04(-0.11%)
Oct 16, 2007 34.15 34.40 34.04 34.19 2,509,506 +0.08(+0.24%)
Oct 15, 2007 34.35 34.56 33.98 34.11 2,182,020 -0.36(-1.05%)
Oct 12, 2007 34.21 34.54 34.12 34.47 1,912,087 +0.39(+1.16%)
Oct 11, 2007 34.60 34.70 33.97 34.08 2,685,293 -0.46(-1.34%)
Oct 10, 2007 34.60 34.74 34.44 34.54 1,070,193 -0.16(-0.45%)
Oct 09, 2007 34.48 34.70 34.42 34.70 1,766,959 +0.22(+0.64%)
Oct 08, 2007 34.61 34.72 34.39 34.48 1,482,223 -0.08(-0.24%)
Oct 05, 2007 34.60 34.73 34.42 34.56 1,587,663 +0.09(+0.25%)
Oct 04, 2007 34.31 34.59 34.31 34.47 1,848,153 +0.20(+0.59%)
Oct 03, 2007 34.71 34.76 34.18 34.27 2,193,664 -0.55(-1.58%)
Oct 02, 2007 35.04 35.11 34.59 34.82 2,571,717 -0.24(-0.70%)
Oct 01, 2007 35.04 35.30 34.98 35.07 1,897,603 -0.04(-0.11%)
Sep 28, 2007 35.04 35.14 34.87 35.11 1,534,704 +0.11(+0.32%)
Sep 27, 2007 34.79 35.08 34.74 34.99 2,512,058 +0.22(+0.63%)
Sep 26, 2007 34.57 35.07 34.52 34.77 2,358,285 +0.34(+0.98%)
Sep 25, 2007 34.54 34.81 34.35 34.44 3,610,486 -0.50(-1.44%)
Sep 24, 2007 35.09 35.19 34.80 34.94 2,717,196 -0.16(-0.46%)
Sep 21, 2007 35.64 35.66 34.97 35.10 6,740,191 -0.21(-0.60%)
Sep 20, 2007 35.28 35.55 35.23 35.31 2,465,320 +0.11(+0.32%)
Sep 19, 2007 35.42 35.55 34.80 35.20 4,361,780 -0.16(-0.46%)
Sep 18, 2007 35.31 35.55 35.11 35.36 3,940,844 +0.16(+0.46%)
Sep 17, 2007 35.09 35.47 34.92 35.20 3,169,265 +0.00(+0.00%)
Sep 14, 2007 34.68 35.24 34.66 35.20 2,396,409 +0.43(+1.23%)
Sep 13, 2007 34.97 34.98 34.64 34.77 2,125,392 -0.10(-0.29%)
Sep 12, 2007 34.67 35.03 34.64 34.87 2,964,446 -0.01(-0.04%)
Sep 11, 2007 34.45 34.91 34.42 34.89 2,079,929 +0.50(+1.46%)
Sep 10, 2007 34.25 34.54 33.86 34.39 2,301,976 +0.16(+0.46%)
Sep 07, 2007 34.32 34.79 34.11 34.23 3,141,030 -0.30(-0.87%)
Sep 06, 2007 34.35 34.79 34.27 34.53 1,569,797 +0.29(+0.84%)
Sep 05, 2007 34.44 34.64 34.12 34.24 2,374,396 -0.46(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.