Skip to main content

Kellogg Co (NY: K )

57.22 +0.57 (+1.01%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.28 53.63 52.44 52.78 5,648,372 -0.08(-0.15%)
Nov 29, 2017 51.90 53.60 51.90 52.86 4,082,447 +0.68(+1.30%)
Nov 28, 2017 51.62 52.19 51.26 52.18 2,604,245 +0.69(+1.34%)
Nov 27, 2017 51.35 51.70 50.96 51.49 2,373,316 +0.11(+0.22%)
Nov 24, 2017 51.40 51.46 51.04 51.38 1,007,863 +0.17(+0.34%)
Nov 22, 2017 51.39 51.39 50.77 51.20 2,238,555 +0.28(+0.56%)
Nov 21, 2017 51.65 51.65 50.70 50.92 4,897,935 -0.96(-1.85%)
Nov 20, 2017 51.65 52.40 51.63 51.88 5,197,839 +0.16(+0.31%)
Nov 17, 2017 51.42 52.10 51.38 51.72 5,835,493 +0.06(+0.12%)
Nov 16, 2017 50.68 51.70 50.55 51.65 3,726,668 +1.22(+2.42%)
Nov 15, 2017 51.43 51.43 49.85 50.44 5,754,618 -1.14(-2.21%)
Nov 14, 2017 50.44 51.63 50.33 51.58 5,396,506 +1.12(+2.23%)
Nov 13, 2017 51.12 51.43 50.34 50.45 4,321,014 -0.74(-1.45%)
Nov 10, 2017 49.88 51.58 49.78 51.20 7,855,015 +1.12(+2.24%)
Nov 09, 2017 49.61 50.18 49.44 50.07 5,814,266 +0.36(+0.73%)
Nov 08, 2017 48.27 49.83 48.16 49.71 5,844,290 +1.57(+3.25%)
Nov 07, 2017 47.67 48.58 47.58 48.14 7,987,180 +0.51(+1.06%)
Nov 06, 2017 48.94 48.94 47.63 47.63 4,530,300 -1.39(-2.84%)
Nov 03, 2017 49.41 49.45 48.78 49.03 3,882,777 -0.33(-0.67%)
Nov 02, 2017 49.72 49.91 49.32 49.36 4,214,437 -0.50(-1.00%)
Nov 01, 2017 49.57 50.42 48.91 49.86 5,839,233 +0.38(+0.77%)
Oct 31, 2017 49.45 50.56 48.88 49.48 14,657,097 +2.90(+6.22%)
Oct 30, 2017 47.53 47.60 46.50 46.58 7,740,762 -1.10(-2.31%)
Oct 27, 2017 47.81 47.86 47.33 47.68 3,972,694 -0.23(-0.48%)
Oct 26, 2017 48.08 48.18 47.50 47.91 4,066,212 +0.06(+0.12%)
Oct 25, 2017 48.24 48.32 47.48 47.86 5,452,914 -0.57(-1.18%)
Oct 24, 2017 48.63 48.85 48.24 48.43 3,829,897 -0.22(-0.46%)
Oct 23, 2017 48.70 49.00 48.52 48.65 4,374,776 +0.02(+0.05%)
Oct 20, 2017 48.79 48.86 48.24 48.62 4,938,807 -0.20(-0.41%)
Oct 19, 2017 48.84 49.04 48.59 48.82 2,808,161 -0.07(-0.15%)
Oct 18, 2017 48.86 49.02 48.69 48.89 3,398,057 +0.04(+0.08%)
Oct 17, 2017 48.96 49.13 48.73 48.85 2,568,283 -0.13(-0.27%)
Oct 16, 2017 48.97 49.26 48.92 48.99 2,217,992 -0.04(-0.08%)
Oct 13, 2017 49.41 49.42 48.77 49.03 3,634,364 -0.34(-0.69%)
Oct 12, 2017 48.42 49.53 48.42 49.37 3,924,867 +0.90(+1.86%)
Oct 11, 2017 48.70 49.02 48.44 48.47 6,287,205 -0.17(-0.36%)
Oct 10, 2017 48.48 48.85 48.36 48.64 4,668,510 +0.34(+0.70%)
Oct 09, 2017 49.39 49.44 48.29 48.30 5,219,029 -1.08(-2.18%)
Oct 06, 2017 49.78 50.00 49.32 49.38 4,051,369 -0.24(-0.48%)
Oct 05, 2017 49.50 49.97 49.35 49.61 2,845,416 +0.22(+0.45%)
Oct 04, 2017 49.04 49.71 49.03 49.39 3,543,800 +0.32(+0.64%)
Oct 03, 2017 49.62 49.71 49.05 49.08 3,578,652 -0.55(-1.12%)
Oct 02, 2017 49.23 49.95 48.82 49.63 5,308,185 +0.28(+0.56%)
Sep 29, 2017 49.89 49.99 49.15 49.35 5,142,503 -0.35(-0.70%)
Sep 28, 2017 49.80 50.46 49.31 49.70 4,979,576 -0.18(-0.36%)
Sep 27, 2017 50.18 50.23 49.38 49.88 3,907,704 -0.30(-0.60%)
Sep 26, 2017 50.59 50.60 49.83 50.18 3,701,793 -0.48(-0.95%)
Sep 25, 2017 50.10 50.82 49.85 50.67 3,787,192 +0.53(+1.06%)
Sep 22, 2017 50.71 50.94 49.94 50.14 2,479,809 -0.44(-0.88%)
Sep 21, 2017 51.21 51.43 50.42 50.58 2,959,762 -0.63(-1.24%)
Sep 20, 2017 51.35 51.90 50.40 51.21 7,587,803 -0.91(-1.75%)
Sep 19, 2017 53.70 53.83 51.91 52.12 7,461,767 -2.17(-3.99%)
Sep 18, 2017 54.05 54.32 53.88 54.29 2,370,547 +0.23(+0.42%)
Sep 15, 2017 53.55 54.06 53.51 54.06 3,259,398 +0.55(+1.04%)
Sep 14, 2017 53.68 53.83 53.17 53.51 3,453,379 -0.28(-0.53%)
Sep 13, 2017 54.23 54.42 53.70 53.79 2,229,251 -0.40(-0.74%)
Sep 12, 2017 54.35 54.77 54.08 54.19 1,816,251 -0.22(-0.41%)
Sep 11, 2017 54.28 54.69 54.25 54.42 3,368,823 +0.25(+0.47%)
Sep 08, 2017 53.58 54.44 53.32 54.16 3,494,066 +0.55(+1.03%)
Sep 07, 2017 53.77 54.15 53.20 53.61 3,147,363 -0.07(-0.13%)
Sep 06, 2017 52.50 53.70 52.45 53.68 5,142,470 +1.14(+2.17%)
Sep 05, 2017 51.81 52.73 51.77 52.54 4,115,598 +0.75(+1.45%)
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.