Skip to main content

Kellogg Co (NY: K )

56.37 +0.30 (+0.53%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 55.75 56.22 55.60 56.07 1,769,514 +0.56(+1.01%)
Apr 16, 2024 55.36 55.68 55.01 55.51 2,295,193 +0.11(+0.20%)
Apr 15, 2024 55.66 55.99 55.12 55.40 1,655,508 -0.02(-0.04%)
Apr 12, 2024 56.20 56.36 55.08 55.42 2,937,310 -0.75(-1.34%)
Apr 11, 2024 57.29 57.36 56.02 56.17 2,800,714 -0.84(-1.47%)
Apr 10, 2024 56.90 57.27 56.47 57.01 2,181,429 -0.11(-0.19%)
Apr 09, 2024 57.57 57.82 56.97 57.12 2,095,897 -0.36(-0.63%)
Apr 08, 2024 57.54 57.88 57.22 57.48 3,161,307 +0.03(+0.05%)
Apr 05, 2024 57.59 57.59 56.69 57.45 2,163,038 -0.13(-0.23%)
Apr 04, 2024 57.02 57.98 56.85 57.58 3,184,411 +0.99(+1.75%)
Apr 03, 2024 57.49 57.58 56.58 56.59 3,477,746 -1.08(-1.87%)
Apr 02, 2024 57.08 57.80 57.08 57.67 2,348,932 +0.61(+1.07%)
Apr 01, 2024 57.20 57.34 56.88 57.06 1,901,168 -0.23(-0.40%)
Mar 28, 2024 56.98 57.35 57.34 57.29 2,949,748 +0.64(+1.13%)
Mar 27, 2024 56.12 56.72 56.02 56.65 3,078,965 +0.76(+1.36%)
Mar 26, 2024 55.80 56.16 55.65 55.89 2,415,480 +0.24(+0.43%)
Mar 25, 2024 55.75 55.91 55.41 55.65 2,018,465 +0.10(+0.18%)
Mar 22, 2024 56.18 56.18 55.22 55.55 3,614,452 -0.56(-1.00%)
Mar 21, 2024 55.07 56.36 54.70 56.11 3,453,250 +0.97(+1.76%)
Mar 20, 2024 55.45 56.14 54.91 55.14 3,398,166 -0.06(-0.11%)
Mar 19, 2024 54.92 55.41 54.47 55.20 4,455,272 +0.43(+0.79%)
Mar 18, 2024 53.41 55.20 53.41 54.77 3,785,879 +1.21(+2.26%)
Mar 15, 2024 52.59 53.64 52.53 53.56 22,198,354 +0.62(+1.17%)
Mar 14, 2024 53.72 53.80 52.46 52.94 4,276,775 -1.06(-1.96%)
Mar 13, 2024 54.22 54.35 53.77 54.00 3,620,572 +0.15(+0.28%)
Mar 12, 2024 54.12 54.26 53.58 53.85 2,913,815 -0.30(-0.55%)
Mar 11, 2024 53.67 54.48 53.33 54.15 2,644,777 -0.06(-0.11%)
Mar 08, 2024 53.53 54.44 53.10 54.21 2,560,279 +0.61(+1.14%)
Mar 07, 2024 53.94 54.03 53.10 53.60 2,843,231 -0.26(-0.48%)
Mar 06, 2024 53.78 54.18 53.62 53.86 2,721,124 +0.44(+0.82%)
Mar 05, 2024 53.86 53.99 53.32 53.42 3,050,917 -0.30(-0.56%)
Mar 04, 2024 53.65 54.08 52.98 53.72 4,933,009 -1.11(-2.02%)
Mar 01, 2024 55.32 55.45 54.43 54.83 2,430,326 -0.32(-0.58%)
Feb 29, 2024 55.88 55.98 55.10 55.15 3,826,223 -0.40(-0.72%)
Feb 28, 2024 55.15 55.57 54.90 55.55 2,065,363 +0.48(+0.86%)
Feb 27, 2024 55.79 56.04 54.83 55.07 1,765,058 -0.80(-1.44%)
Feb 26, 2024 55.88 56.30 55.57 55.88 2,343,245 +0.01(+0.02%)
Feb 23, 2024 56.27 56.81 55.85 55.87 2,638,841 -0.54(-0.97%)
Feb 22, 2024 55.37 56.82 54.93 56.41 4,344,911 +0.52(+0.94%)
Feb 21, 2024 55.77 56.15 55.39 55.89 2,672,789 +0.32(+0.57%)
Feb 20, 2024 55.06 56.32 54.76 55.57 3,145,634 +0.65(+1.19%)
Feb 16, 2024 54.67 55.29 54.41 54.92 2,865,501 +0.08(+0.14%)
Feb 15, 2024 53.76 54.92 53.69 54.84 3,077,920 +1.39(+2.59%)
Feb 14, 2024 53.52 53.76 52.85 53.45 2,601,948 -0.22(-0.41%)
Feb 13, 2024 54.13 54.58 53.06 53.67 2,832,391 -0.44(-0.81%)
Feb 12, 2024 52.76 54.11 52.76 54.10 2,790,259 +1.15(+2.17%)
Feb 09, 2024 54.18 54.20 52.59 52.96 3,467,976 -1.44(-2.64%)
Feb 08, 2024 54.95 56.01 53.97 54.39 6,586,753 +1.24(+2.33%)
Feb 07, 2024 54.05 54.17 53.12 53.15 4,028,353 -0.73(-1.36%)
Feb 06, 2024 53.43 54.23 53.33 53.89 3,276,128 +0.31(+0.57%)
Feb 05, 2024 54.20 54.44 53.57 53.58 2,864,949 -0.93(-1.71%)
Feb 02, 2024 55.07 55.34 54.22 54.51 2,273,496 -0.55(-1.01%)
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.