Skip to main content

Kellogg Co (NY: K )

57.30 +0.65 (+1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.83 21.26 20.83 21.03 886,160 +0.00(+0.00%)
Mar 28, 2002 20.83 21.26 20.83 21.03 886,160 +0.10(+0.48%)
Mar 27, 2002 21.28 21.60 20.81 20.93 2,199,598 -0.24(-1.15%)
Mar 26, 2002 20.68 21.33 20.68 21.18 2,936,841 +0.58(+2.80%)
Mar 25, 2002 20.52 20.75 20.52 20.60 1,620,530 +0.08(+0.37%)
Mar 22, 2002 20.74 20.93 20.52 20.52 1,088,067 -0.31(-1.47%)
Mar 21, 2002 20.39 20.97 20.24 20.83 2,502,061 +0.26(+1.25%)
Mar 20, 2002 20.68 20.80 20.57 20.57 1,061,253 -0.27(-1.29%)
Mar 19, 2002 20.64 20.93 20.59 20.84 1,663,146 +0.35(+1.71%)
Mar 18, 2002 20.61 20.77 20.39 20.49 1,224,535 -0.37(-1.77%)
Mar 15, 2002 20.89 20.96 20.64 20.86 2,641,401 -0.03(-0.12%)
Mar 14, 2002 20.49 20.96 20.49 20.89 1,376,325 +0.38(+1.83%)
Mar 13, 2002 20.99 21.02 20.31 20.51 2,324,414 -0.67(-3.16%)
Mar 12, 2002 20.55 21.25 20.55 21.18 1,557,483 +0.33(+1.59%)
Mar 11, 2002 20.56 21.02 20.48 20.85 1,374,090 +0.11(+0.51%)
Mar 08, 2002 20.68 20.99 20.56 20.74 1,643,514 +0.01(+0.06%)
Mar 07, 2002 21.02 21.03 20.49 20.73 2,485,940 -0.69(-3.22%)
Mar 06, 2002 21.05 21.52 21.05 21.42 877,062 +0.38(+1.82%)
Mar 05, 2002 21.21 21.46 21.03 21.04 1,517,580 -0.26(-1.24%)
Mar 04, 2002 21.62 21.80 21.25 21.30 1,849,890 -0.31(-1.45%)
Mar 01, 2002 21.49 21.85 21.36 21.62 1,938,315 -0.03(-0.14%)
Feb 28, 2002 21.43 21.92 21.42 21.65 1,914,693 +0.25(+1.17%)
Feb 27, 2002 21.30 21.77 21.26 21.40 2,209,494 -0.11(-0.50%)
Feb 26, 2002 21.83 21.99 21.42 21.50 1,803,603 -0.39(-1.80%)
Feb 25, 2002 21.93 22.21 21.75 21.90 3,225,258 +0.12(+0.55%)
Feb 22, 2002 21.41 21.99 21.41 21.78 2,617,300 +0.16(+0.72%)
Feb 21, 2002 21.49 21.93 21.49 21.62 2,595,912 +0.01(+0.03%)
Feb 20, 2002 20.74 21.73 20.58 21.62 3,341,295 +0.71(+3.42%)
Feb 19, 2002 20.86 21.04 20.74 20.90 2,044,456 -0.21(-0.98%)
Feb 18, 2002 20.68 21.18 20.55 21.11 2,184,275 +0.00(+0.00%)
Feb 15, 2002 20.68 21.18 20.55 21.11 2,184,275 +0.35(+1.69%)
Feb 14, 2002 20.05 20.77 20.05 20.76 3,726,915 +0.70(+3.50%)
Feb 13, 2002 19.60 20.09 19.59 20.05 2,173,262 +0.46(+2.37%)
Feb 12, 2002 19.72 19.72 19.42 19.59 1,163,563 -0.13(-0.67%)
Feb 11, 2002 19.45 19.75 19.42 19.72 1,857,073 +0.32(+1.65%)
Feb 08, 2002 19.47 19.52 19.22 19.40 2,652,255 -0.06(-0.32%)
Feb 07, 2002 19.02 19.61 18.89 19.47 3,714,944 +0.67(+3.57%)
Feb 06, 2002 18.89 18.90 18.41 18.80 6,277,339 -0.53(-2.76%)
Feb 05, 2002 19.33 19.42 19.23 19.33 1,506,248 -0.01(-0.03%)
Feb 04, 2002 19.30 19.57 19.17 19.33 1,311,842 +0.08(+0.42%)
Feb 01, 2002 19.02 19.38 19.02 19.25 1,856,754 -0.08(-0.42%)
Jan 31, 2002 19.30 19.42 19.14 19.33 1,706,879 +0.04(+0.19%)
Jan 30, 2002 18.95 19.48 18.95 19.30 2,729,506 +0.25(+1.32%)
Jan 29, 2002 19.48 19.65 19.03 19.05 1,770,404 -0.38(-1.94%)
Jan 28, 2002 19.31 19.60 19.23 19.42 1,541,203 +0.09(+0.49%)
Jan 25, 2002 19.48 19.55 19.17 19.33 4,009,905 -0.25(-1.28%)
Jan 24, 2002 19.67 19.70 19.37 19.58 1,552,854 -0.09(-0.45%)
Jan 23, 2002 19.70 19.86 19.61 19.67 1,537,532 +0.04(+0.19%)
Jan 22, 2002 19.36 19.89 19.27 19.63 1,640,321 +0.29(+1.49%)
Jan 21, 2002 18.83 19.42 18.83 19.34 1,716,935 +0.00(+0.00%)
Jan 18, 2002 18.83 19.42 18.83 19.34 1,716,935 +0.31(+1.65%)
Jan 17, 2002 18.86 19.13 18.58 19.03 1,112,488 +0.41(+2.22%)
Jan 16, 2002 19.10 19.33 15.11 18.61 1,031,405 -0.44(-2.30%)
Jan 15, 2002 19.02 19.11 18.87 19.05 784,647 +0.19(+1.03%)
Jan 14, 2002 18.48 19.05 18.48 18.86 693,190 +0.22(+1.18%)
Jan 11, 2002 18.65 18.81 18.55 18.64 730,858 -0.07(-0.37%)
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.