Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.78	52.06	50.51	52.02	4,309,457	+1.43(+2.82%)
Nov 29, 2023	51.05	51.17	50.56	50.59	2,340,042	-0.61(-1.19%)
Nov 28, 2023	51.23	51.35	51.00	51.20	2,259,311	-0.22(-0.42%)
Nov 27, 2023	52.28	52.34	51.28	51.41	2,292,268	-0.95(-1.81%)
Nov 24, 2023	51.90	52.41	51.90	52.36	933,032	+0.48(+0.92%)
Nov 22, 2023	51.74	52.27	51.66	51.88	2,340,889	+0.16(+0.30%)
Nov 21, 2023	51.58	52.04	51.34	51.73	3,046,576	+0.29(+0.57%)
Nov 20, 2023	51.53	51.93	51.41	51.43	3,107,630	-0.27(-0.53%)
Nov 17, 2023	51.31	51.93	50.46	51.71	3,255,543	+0.59(+1.15%)
Nov 16, 2023	51.18	51.58	50.97	51.12	2,796,527	-0.10(-0.19%)
Nov 15, 2023	51.49	51.80	51.18	51.22	2,696,896	-0.27(-0.53%)
Nov 14, 2023	51.30	51.77	51.13	51.49	3,191,821	+0.36(+0.71%)
Nov 13, 2023	50.62	51.50	50.50	51.13	2,618,386	+0.38(+0.75%)
Nov 10, 2023	51.01	51.18	50.48	50.75	2,054,920	-0.18(-0.35%)
Nov 09, 2023	51.20	51.22	50.30	50.92	2,507,378	+0.01(+0.02%)
Nov 08, 2023	51.53	52.88	50.38	50.91	4,222,326	+1.07(+2.14%)
Nov 07, 2023	50.09	50.35	49.76	49.85	2,668,665	-0.43(-0.86%)
Nov 06, 2023	50.81	50.97	50.26	50.28	1,845,023	-0.71(-1.38%)
Nov 03, 2023	50.92	51.18	50.48	50.98	3,051,542	+0.32(+0.64%)
Nov 02, 2023	49.78	50.81	49.77	50.66	3,011,208	+1.11(+2.23%)
Nov 01, 2023	49.61	49.81	49.43	49.55	2,746,143	+0.13(+0.26%)
Oct 31, 2023	49.44	49.65	49.10	49.42	2,417,052	+0.26(+0.54%)
Oct 30, 2023	49.68	49.74	48.76	49.16	2,444,741	-0.20(-0.40%)
Oct 27, 2023	49.59	50.08	49.29	49.36	1,877,487	-0.46(-0.92%)
Oct 26, 2023	49.98	50.33	49.52	49.82	2,247,873	-0.09(-0.18%)
Oct 25, 2023	49.26	49.98	49.09	49.90	2,168,550	+0.69(+1.39%)
Oct 24, 2023	48.48	49.29	48.39	49.22	2,136,809	+0.87(+1.80%)
Oct 23, 2023	48.72	49.09	48.26	48.35	3,198,408	-0.73(-1.50%)
Oct 20, 2023	48.99	49.78	48.99	49.08	2,982,029	+0.23(+0.46%)
Oct 19, 2023	49.08	49.42	48.57	48.86	3,857,300	-0.41(-0.83%)
Oct 18, 2023	49.57	50.07	49.20	49.27	2,596,435	-0.30(-0.61%)
Oct 17, 2023	49.00	49.80	49.00	49.57	2,667,943	+0.32(+0.66%)
Oct 16, 2023	49.01	49.52	48.54	49.25	2,832,029	+0.42(+0.86%)
Oct 13, 2023	47.70	48.98	47.46	48.83	3,410,514	+1.21(+2.55%)
Oct 12, 2023	48.43	48.43	46.64	47.61	4,594,451	-0.89(-1.84%)
Oct 11, 2023	49.76	49.88	48.27	48.50	2,691,569	-1.16(-2.33%)
Oct 10, 2023	49.87	50.05	49.37	49.66	3,448,548	+0.21(+0.42%)
Oct 09, 2023	49.32	49.71	48.38	49.45	3,435,426	+0.07(+0.14%)
Oct 06, 2023	49.22	49.44	47.34	49.39	5,080,810	-0.21(-0.41%)
Oct 05, 2023	51.56	51.64	49.57	49.59	3,765,655	-2.28(-4.40%)
Oct 04, 2023	51.94	52.18	51.16	51.87	3,903,703	-0.02(-0.04%)
Oct 03, 2023	51.29	52.35	50.98	51.89	5,328,920	+0.48(+0.93%)
Oct 02, 2023	54.55	54.66	50.75	51.41	7,512,481	-6.86(-11.78%)
Sep 29, 2023	58.22	58.42	57.94	58.28	3,502,843	+0.30(+0.52%)
Sep 28, 2023	58.02	58.15	57.49	57.97	2,310,381	+0.08(+0.14%)
Sep 27, 2023	57.87	58.09	57.22	57.90	2,445,857	-0.06(-0.10%)
Sep 26, 2023	58.12	58.40	57.91	57.95	2,355,625	-0.30(-0.52%)
Sep 25, 2023	58.69	58.41	58.07	58.26	2,911,813	-0.71(-1.20%)
Sep 22, 2023	59.12	59.45	58.95	58.96	2,414,269	-0.24(-0.41%)
Sep 21, 2023	59.47	59.82	59.04	59.21	2,562,348	-0.28(-0.48%)
Sep 20, 2023	59.25	59.79	58.67	59.49	1,985,298	+0.45(+0.76%)
Sep 19, 2023	58.88	59.37	58.68	59.04	2,693,232	+0.13(+0.22%)
Sep 18, 2023	58.92	58.97	58.15	58.91	2,214,927	+0.20(+0.33%)
Sep 15, 2023	58.57	59.12	58.52	58.72	5,842,155	+0.05(+0.08%)
Sep 14, 2023	57.78	58.78	57.75	58.67	2,677,348	+0.97(+1.68%)
Sep 13, 2023	58.57	58.74	57.60	57.70	3,074,872	-0.67(-1.14%)
Sep 12, 2023	58.86	58.90	57.92	58.37	2,869,491	-0.24(-0.42%)
Sep 11, 2023	58.35	58.72	58.06	58.61	2,174,087	+0.42(+0.72%)
Sep 08, 2023	58.14	58.23	57.66	58.19	2,360,987	+0.05(+0.08%)
Sep 07, 2023	58.37	58.89	57.88	58.14	2,362,531	+0.07(+0.12%)
Sep 06, 2023	58.39	58.58	57.98	58.07	2,015,763	-0.17(-0.29%)
Sep 05, 2023	58.51	59.02	58.23	58.24	2,684,091	-0.41(-0.70%)
Sep 01, 2023	59.84	60.17	58.49	58.65	2,651,995	-1.11(-1.85%)
Aug 31, 2023	60.01	60.22	59.62	59.76	3,100,201	-0.09(-0.15%)
Aug 30, 2023	59.64	60.30	59.64	59.84	2,864,059	+0.21(+0.36%)
Aug 29, 2023	59.86	59.92	59.04	59.63	1,786,395	+0.12(+0.20%)
Aug 28, 2023	59.39	59.82	59.35	59.51	1,755,923	+0.13(+0.21%)
Aug 25, 2023	59.34	59.73	59.03	59.39	1,685,134	+0.40(+0.67%)
Aug 24, 2023	59.07	59.59	58.74	58.99	1,814,542	-0.02(-0.03%)
Aug 23, 2023	58.98	59.43	58.70	59.01	1,850,921	+0.10(+0.16%)
Aug 22, 2023	59.21	59.34	58.87	58.91	2,225,320	-0.36(-0.61%)
Aug 21, 2023	59.81	59.93	58.92	59.27	2,132,146	-0.71(-1.18%)
Aug 18, 2023	59.55	60.23	59.55	59.98	1,992,788	+0.41(+0.68%)
Aug 17, 2023	60.14	60.30	59.56	59.57	2,013,736	-0.61(-1.02%)
Aug 16, 2023	61.10	61.32	60.10	60.18	2,193,916	-1.04(-1.69%)
Aug 15, 2023	61.85	61.89	61.20	61.22	2,287,019	-0.77(-1.24%)
Aug 14, 2023	62.29	62.36	61.79	61.99	2,517,281	-0.06(-0.09%)
Aug 11, 2023	61.81	62.16	61.61	62.05	2,069,329	+0.38(+0.61%)
Aug 10, 2023	61.66	62.33	61.46	61.67	2,420,585	+0.00(+0.00%)
Aug 09, 2023	61.52	62.42	61.12	61.67	3,274,281	+0.13(+0.20%)
Aug 08, 2023	63.03	63.03	61.49	61.54	2,648,931	-1.31(-2.08%)
Aug 07, 2023	62.84	63.39	62.80	62.85	2,071,680	+0.01(+0.02%)
Aug 04, 2023	64.02	64.26	62.74	62.84	2,351,550	-1.41(-2.19%)
Aug 03, 2023	64.69	65.74	63.84	64.25	3,553,153	-0.38(-0.59%)
Aug 02, 2023	64.11	65.34	64.02	64.63	2,776,703	+0.44(+0.68%)
Aug 01, 2023	64.98	65.12	63.84	64.19	3,095,220	-0.68(-1.05%)
Jul 31, 2023	65.54	65.55	64.56	64.87	4,388,435	-0.67(-1.02%)
Jul 28, 2023	65.48	65.75	65.17	65.54	1,748,930	+0.44(+0.67%)
Jul 27, 2023	65.45	65.76	64.93	65.10	2,234,657	-0.40(-0.61%)
Jul 26, 2023	65.83	66.17	65.47	65.50	1,663,864	-0.41(-0.62%)
Jul 25, 2023	65.94	66.05	65.32	65.91	1,787,636	+0.11(+0.16%)
Jul 24, 2023	65.89	66.06	65.59	65.80	1,660,820	+0.07(+0.10%)
Jul 21, 2023	65.65	65.92	65.42	65.73	1,870,836	+0.05(+0.07%)
Jul 20, 2023	65.30	65.88	64.92	65.68	2,372,007	+0.53(+0.82%)
Jul 19, 2023	64.69	65.19	64.47	65.15	2,204,586	+0.54(+0.84%)
Jul 18, 2023	64.86	65.28	64.35	64.61	1,371,256	-0.10(-0.15%)
Jul 17, 2023	65.33	65.39	64.66	64.70	1,301,916	-0.81(-1.24%)
Jul 14, 2023	65.69	65.72	65.18	65.52	1,920,746	-0.07(-0.10%)
Jul 13, 2023	65.90	65.94	65.15	65.59	2,295,108	-0.27(-0.41%)
Jul 12, 2023	65.38	66.00	65.20	65.86	2,087,763	+0.44(+0.67%)
Jul 11, 2023	65.14	65.43	64.86	65.42	1,612,293	+0.46(+0.70%)
Jul 10, 2023	65.42	65.77	64.72	64.96	1,688,497	-0.19(-0.30%)
Jul 07, 2023	66.15	66.24	65.13	65.16	1,909,533	-1.15(-1.74%)
Jul 06, 2023	66.20	66.53	65.83	66.31	2,302,271	-0.02(-0.03%)
Jul 05, 2023	66.24	66.61	65.90	66.33	2,129,251	-0.15(-0.22%)
Jul 03, 2023	65.16	66.48	64.89	66.48	1,430,343	+1.12(+1.71%)
Jun 30, 2023	64.93	65.57	64.81	65.36	2,418,390	+0.56(+0.87%)
Jun 29, 2023	63.37	64.83	63.15	64.80	3,066,843	+1.23(+1.94%)
Jun 28, 2023	63.47	63.66	62.41	63.57	4,953,271	-1.12(-1.72%)
Jun 27, 2023	66.04	66.33	64.58	64.68	3,796,928	+1.07(+1.68%)
Jun 26, 2023	63.03	63.65	62.24	63.62	2,220,078	+0.43(+0.68%)
Jun 23, 2023	63.93	64.11	63.14	63.19	4,849,266	-0.38(-0.59%)
Jun 22, 2023	63.73	63.86	63.40	63.57	3,364,539	+0.30(+0.48%)
Jun 21, 2023	63.60	63.82	63.02	63.27	3,138,732	-0.31(-0.49%)
Jun 20, 2023	64.31	64.32	63.57	63.58	2,148,697	-0.71(-1.10%)
Jun 16, 2023	63.68	64.34	63.68	64.29	4,037,602	+0.34(+0.53%)
Jun 15, 2023	64.04			63.95	2,737,862	-4.46(-6.52%)
May 08, 2023	67.31	68.49	66.97	68.41	3,275,105	+0.75(+1.11%)
May 05, 2023	68.11	68.45	67.48	67.66	2,805,968	-0.03(-0.04%)
May 04, 2023	68.27	68.37	66.25	67.69	3,866,814	-1.11(-1.61%)
May 03, 2023	68.75	69.53	68.15	68.79	4,253,476	+0.34(+0.49%)
May 02, 2023	67.88	68.67	67.24	68.46	2,517,478	+0.38(+0.55%)
May 01, 2023	67.31	68.21	67.21	68.08	3,017,260	+0.98(+1.46%)
Apr 28, 2023	66.71	67.22	66.47	67.10	2,520,689	+0.46(+0.69%)
Apr 27, 2023	65.74	66.66	65.62	66.64	1,304,135	+0.80(+1.21%)
Apr 26, 2023	65.45	66.01	65.36	65.84	1,706,587	-0.09(-0.13%)
Apr 25, 2023	65.20	66.03	65.14	65.93	1,846,848	+0.89(+1.38%)
Apr 24, 2023	64.88	65.14	64.64	65.03	1,745,735	+0.26(+0.40%)
Apr 21, 2023	65.18	65.39	64.44	64.77	1,246,196	+0.11(+0.16%)
Apr 20, 2023	64.89	64.96	64.32	64.67	1,549,294	-0.11(-0.16%)
Apr 19, 2023	65.42	65.54	64.66	64.77	1,301,666	-0.39(-0.61%)
Apr 18, 2023	64.86	65.21	64.75	65.17	1,401,705	+0.13(+0.21%)
Apr 17, 2023	64.61	65.11	64.55	65.03	1,178,134	+0.60(+0.93%)
Apr 14, 2023	65.03	65.14	64.16	64.44	1,620,974	-0.82(-1.25%)
Apr 13, 2023	65.46	65.64	65.04	65.25	2,151,787	-0.50(-0.76%)
Apr 12, 2023	65.49	66.15	65.37	65.75	1,578,046	-0.01(-0.01%)
Apr 11, 2023	65.19	65.95	65.02	65.76	1,967,958	+0.58(+0.89%)
Apr 10, 2023	65.18	65.28	64.63	65.19	1,405,518	-0.20(-0.31%)
Apr 06, 2023	65.70	66.00	65.08	65.39	1,621,678	-0.04(-0.06%)
Apr 05, 2023	65.01	65.61	64.71	65.43	1,939,220	+0.71(+1.10%)
Apr 04, 2023	64.63	64.90	64.33	64.71	1,564,613	+0.17(+0.27%)
Apr 03, 2023	64.56	65.02	64.18	64.54	2,563,782	+0.14(+0.22%)
Mar 31, 2023	64.44	64.58	64.07	64.40	2,010,010	+0.29(+0.45%)
Mar 30, 2023	63.91	64.15	63.74	64.11	1,525,050	+0.16(+0.26%)
Mar 29, 2023	63.89	64.19	63.61	63.94	1,686,319	+0.19(+0.30%)
Mar 28, 2023	63.42	64.13	63.13	63.75	1,575,831	+0.44(+0.70%)
Mar 27, 2023	63.51	63.86	63.19	63.31	1,576,593	+0.35(+0.55%)
Mar 24, 2023	62.40	62.97	62.15	62.96	2,154,498	+0.84(+1.35%)
Mar 23, 2023	61.94	62.60	61.93	62.13	1,985,289	+0.11(+0.17%)
Mar 22, 2023	62.73	62.98	62.00	62.02	1,723,317	-0.63(-1.01%)
Mar 21, 2023	62.62	62.66	62.07	62.66	1,616,576	+0.12(+0.20%)
Mar 20, 2023	62.36	63.19	62.36	62.53	2,651,396	+0.27(+0.43%)
Mar 17, 2023	62.51	62.54	61.44	62.26	9,836,779	-0.22(-0.35%)
Mar 16, 2023	62.92	63.09	61.86	62.48	2,031,037	-0.28(-0.44%)
Mar 15, 2023	62.10	62.88	61.68	62.76	2,374,438	+0.59(+0.94%)
Mar 14, 2023	62.11	62.23	61.51	62.18	2,340,044	+0.38(+0.61%)
Mar 13, 2023	61.66	63.40	61.66	61.80	2,834,806	+0.36(+0.58%)
Mar 10, 2023	61.72	62.15	61.30	61.44	1,896,993	-0.22(-0.36%)
Mar 09, 2023	62.52	62.74	61.48	61.67	1,756,012	-0.58(-0.93%)
Mar 08, 2023	62.38	62.38	61.72	62.24	1,679,263	+0.17(+0.28%)
Mar 07, 2023	62.75	62.90	61.74	62.07	1,668,885	-0.54(-0.86%)
Mar 06, 2023	62.73	62.91	62.44	62.61	1,868,365	-0.23(-0.37%)
Mar 03, 2023	62.94	63.09	62.37	62.84	2,031,825	-0.27(-0.43%)
Mar 02, 2023	62.87	63.29	62.61	63.11	2,293,439	+0.35(+0.55%)
Mar 01, 2023	63.18	63.27	62.08	62.76	1,922,444	-0.65(-1.03%)
Feb 28, 2023	64.27	64.43	63.33	63.42	3,588,398	-0.94(-1.46%)
Feb 27, 2023	64.63	64.95	64.03	64.36	2,086,868	-0.16(-0.25%)
Feb 24, 2023	65.04	65.04	64.32	64.52	1,610,514	-0.51(-0.78%)
Feb 23, 2023	65.27	65.40	64.76	65.03	1,600,015	+0.01(+0.01%)
Feb 22, 2023	65.92	66.23	64.77	65.02	2,140,812	-0.68(-1.03%)
Feb 21, 2023	65.22	65.97	64.88	65.69	3,080,703	+0.51(+0.78%)
Feb 17, 2023	63.83	65.26	63.68	65.19	2,384,387	+1.47(+2.30%)
Feb 16, 2023	63.84	64.01	63.41	63.72	2,385,628	-0.32(-0.51%)
Feb 15, 2023	64.09	64.25	63.54	64.04	2,942,926	-0.02(-0.03%)
Feb 14, 2023	65.23	65.23	64.02	64.06	2,119,041	-1.12(-1.73%)
Feb 13, 2023	64.55	65.22	64.00	65.19	2,192,035	+0.66(+1.02%)
Feb 10, 2023	64.32	64.85	64.04	64.53	2,551,529	+0.53(+0.83%)
Feb 09, 2023	64.81	65.95	63.58	64.00	3,301,001	-0.07(-0.10%)
Feb 08, 2023	64.53	64.63	63.86	64.06	3,120,871	-0.76(-1.18%)
Feb 07, 2023	65.22	65.40	64.30	64.83	2,181,457	-0.96(-1.46%)
Feb 06, 2023	64.56	65.83	64.10	65.79	2,978,801	+1.33(+2.07%)
Feb 03, 2023	64.66	64.81	63.35	64.45	2,615,142	-0.02(-0.03%)
Feb 02, 2023	64.37	64.70	63.94	64.47	2,661,659	-0.60(-0.92%)
Feb 01, 2023	65.20	65.45	64.79	65.07	2,181,790	-0.31(-0.47%)
Jan 31, 2023	65.10	65.39	64.34	65.38	2,487,684	+0.47(+0.72%)
Jan 30, 2023	64.65	65.40	64.61	64.91	1,636,800	+0.47(+0.72%)
Jan 27, 2023	64.27	64.57	63.85	64.44	1,729,900	+0.08(+0.12%)
Jan 26, 2023	64.67	64.67	64.11	64.37	1,520,622	-0.48(-0.73%)
Jan 25, 2023	64.51	65.24	64.20	64.84	1,852,370	+0.33(+0.52%)
Jan 24, 2023	64.60	64.73	63.66	64.51	1,680,019	+0.36(+0.56%)
Jan 23, 2023	64.42	65.02	64.02	64.15	2,348,287	-0.20(-0.31%)
Jan 20, 2023	64.29	64.49	63.58	64.35	2,392,296	+0.18(+0.28%)
Jan 19, 2023	64.36	64.71	64.12	64.17	1,964,458	-0.02(-0.03%)
Jan 18, 2023	66.27	66.37	64.05	64.19	3,393,834	-2.28(-3.43%)
Jan 17, 2023	66.78	66.97	66.21	66.47	2,041,274	-0.27(-0.40%)
Jan 13, 2023	66.73	67.16	66.68	66.73	1,529,380	-0.23(-0.34%)
Jan 12, 2023	67.66	67.77	66.85	66.96	1,722,007	-0.55(-0.82%)
Jan 11, 2023	67.64	68.03	66.91	67.51	1,829,596	+0.07(+0.10%)
Jan 10, 2023	68.34	68.48	67.18	67.45	1,838,314	-0.60(-0.88%)
Jan 09, 2023	68.97	69.28	67.93	68.05	2,598,513	-1.02(-1.48%)
Jan 06, 2023	67.96	69.17	67.96	69.07	2,466,976	+1.71(+2.53%)
Jan 05, 2023	67.55	67.80	66.64	67.36	3,405,503	-0.07(-0.10%)
Jan 04, 2023	67.94	68.37	67.24	67.43	2,132,579	-0.51(-0.76%)
Jan 03, 2023	67.76	67.98	67.23	67.94	1,947,714	+0.03(+0.04%)
Dec 30, 2022	68.18	68.31	67.33	67.91	1,305,097	-0.22(-0.32%)
Dec 29, 2022	68.47	68.50	67.90	68.13	1,268,281	-0.24(-0.35%)
Dec 28, 2022	69.45	69.64	68.32	68.37	1,108,869	-0.91(-1.31%)
Dec 27, 2022	68.95	69.35	68.80	69.28	1,166,458	+0.47(+0.68%)
Dec 23, 2022	68.34	68.82	68.25	68.81	965,033	+0.49(+0.71%)
Dec 22, 2022	68.38	68.53	67.83	68.32	1,302,502	-0.13(-0.20%)
Dec 21, 2022	67.89	68.83	67.64	68.46	1,231,089	+0.79(+1.17%)
Dec 20, 2022	67.87	68.30	66.82	67.67	2,054,115	-0.51(-0.74%)
Dec 19, 2022	67.99	68.96	67.81	68.17	2,316,437	+0.21(+0.31%)
Dec 16, 2022	68.59	68.72	67.41	67.96	4,816,853	-1.16(-1.68%)
Dec 15, 2022	69.98	70.08	68.70	69.12	2,294,660	-1.15(-1.64%)
Dec 14, 2022	70.15	70.80	69.80	70.28	1,709,065	+0.06(+0.08%)
Dec 13, 2022	70.70	70.70	69.43	70.22	2,169,343	-0.36(-0.51%)
Dec 12, 2022	69.65	70.61	69.21	70.58	1,969,467	+1.62(+2.35%)
Dec 09, 2022	70.02	70.17	68.81	68.96	2,658,749	-1.07(-1.52%)
Dec 08, 2022	70.31	70.51	69.48	70.03	1,767,752	-0.41(-0.58%)
Dec 07, 2022	70.02	70.62	69.79	70.44	2,080,796	+0.78(+1.12%)
Dec 06, 2022	69.93	70.56	69.13	69.66	1,480,793	-0.27(-0.38%)
Dec 05, 2022	69.71	70.05	69.29	69.93	1,459,340	-0.46(-0.65%)
Dec 02, 2022	69.62	70.42	69.51	70.38	1,486,393	+0.60(+0.86%)

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.

Kellogg Co (NY: K )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Kellogg Co (NY: K )

Historical Prices

Sections

Services

The Evening Leader