Skip to main content

Kellogg Co (NY: K )

80.79 +0.15 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.26 60.37 59.41 59.46 2,810,671 -0.91(-1.51%)
Apr 28, 2022 60.09 60.59 59.54 60.37 2,006,905 +0.47(+0.78%)
Apr 27, 2022 59.89 60.78 59.76 59.90 3,813,319 +0.65(+1.10%)
Apr 26, 2022 60.19 60.35 59.24 59.25 2,421,605 -0.87(-1.44%)
Apr 25, 2022 59.80 60.29 59.09 60.12 2,280,089 -0.06(-0.10%)
Apr 22, 2022 60.54 60.94 60.15 60.18 2,786,478 -0.34(-0.56%)
Apr 21, 2022 59.82 60.91 59.53 60.52 2,227,780 +0.67(+1.12%)
Apr 20, 2022 58.99 59.87 58.89 59.85 2,660,349 +0.56(+0.95%)
Apr 19, 2022 58.89 59.52 58.70 59.28 2,379,705 +0.59(+1.01%)
Apr 18, 2022 58.98 59.19 58.51 58.69 1,095,426 -0.23(-0.38%)
Apr 14, 2022 59.20 59.41 58.79 58.92 1,746,113 -0.07(-0.12%)
Apr 13, 2022 58.81 59.03 58.25 58.99 1,393,436 +0.01(+0.01%)
Apr 12, 2022 58.76 59.28 58.33 58.98 2,049,138 +0.08(+0.13%)
Apr 11, 2022 58.75 59.26 58.40 58.90 2,319,090 +0.26(+0.44%)
Apr 08, 2022 58.59 58.88 57.56 58.64 2,402,053 +0.36(+0.63%)
Apr 07, 2022 57.69 58.31 57.52 58.28 2,014,169 +0.51(+0.89%)
Apr 06, 2022 57.09 58.02 56.90 57.77 2,742,571 +0.66(+1.16%)
Apr 05, 2022 56.46 57.70 56.46 57.11 2,185,653 +0.42(+0.73%)
Apr 04, 2022 56.68 56.97 55.67 56.69 1,550,507 -0.26(-0.46%)
Apr 01, 2022 56.21 57.00 55.82 56.95 2,321,290 +0.97(+1.74%)
Mar 31, 2022 55.63 56.34 55.55 55.98 2,255,782 +0.36(+0.66%)
Mar 30, 2022 55.59 55.66 55.07 55.61 1,819,478 +0.19(+0.34%)
Mar 29, 2022 55.08 55.44 54.89 55.42 1,956,661 +0.77(+1.41%)
Mar 28, 2022 54.60 54.66 54.06 54.65 1,639,955 +0.12(+0.22%)
Mar 25, 2022 53.73 54.54 53.56 54.53 1,855,355 +0.89(+1.67%)
Mar 24, 2022 53.39 53.97 53.22 53.63 2,094,377 +0.18(+0.34%)
Mar 23, 2022 53.47 54.12 53.34 53.45 2,934,924 +0.43(+0.82%)
Mar 22, 2022 52.99 53.27 52.55 53.02 2,220,230 +0.11(+0.21%)
Mar 21, 2022 53.03 53.65 52.64 52.90 2,695,589 +0.16(+0.31%)
Mar 18, 2022 53.02 53.27 52.27 52.74 5,119,142 -0.24(-0.46%)
Mar 17, 2022 53.15 53.33 52.74 52.98 2,490,273 +0.07(+0.13%)
Mar 16, 2022 53.07 53.57 52.21 52.91 2,835,396 -0.31(-0.59%)
Mar 15, 2022 52.46 53.38 52.30 53.23 3,254,508 +0.93(+1.78%)
Mar 14, 2022 52.17 52.70 51.68 52.30 3,096,055 +0.35(+0.67%)
Mar 11, 2022 52.91 53.48 51.92 51.95 3,334,698 -1.01(-1.90%)
Mar 10, 2022 53.59 52.66 52.96 3,052,062 -1.02(-1.90%)
Mar 09, 2022 54.98 55.44 53.90 53.98 2,450,145 -0.38(-0.70%)
Mar 08, 2022 57.00 57.50 54.34 54.36 4,016,776 -2.87(-5.02%)
Mar 07, 2022 56.01 57.78 55.45 57.24 4,555,905 +0.86(+1.52%)
Mar 04, 2022 55.53 56.51 55.20 56.38 3,138,027 +0.19(+0.34%)
Mar 03, 2022 55.40 56.58 55.10 56.19 2,867,326 +0.96(+1.74%)
Mar 02, 2022 54.62 55.54 54.30 55.22 2,625,779 +0.24(+0.44%)
Mar 01, 2022 55.35 55.60 54.53 54.98 2,656,479 -0.52(-0.94%)
Feb 28, 2022 55.76 56.25 55.00 55.50 3,676,813 -1.04(-1.84%)
Feb 25, 2022 55.26 56.67 55.26 56.54 2,540,811 +1.63(+2.96%)
Feb 24, 2022 56.68 56.93 54.25 54.91 4,894,249 -2.31(-4.03%)
Feb 23, 2022 57.14 57.56 56.83 57.22 3,475,706 +0.30(+0.53%)
Feb 22, 2022 56.85 57.17 56.38 56.92 3,335,433 +0.04(+0.08%)
Feb 18, 2022 56.87 0 +1.06(+1.90%)
Feb 17, 2022 55.43 55.93 55.06 55.81 3,056,250 +0.45(+0.81%)
Feb 16, 2022 55.78 56.43 55.04 55.37 3,366,864 -0.23(-0.42%)
Feb 15, 2022 55.75 56.24 55.34 55.60 3,222,786 -0.14(-0.25%)
Feb 14, 2022 55.21 55.96 54.46 55.74 3,868,568 +0.77(+1.41%)
Feb 11, 2022 54.25 55.38 53.97 54.96 4,100,080 +0.23(+0.42%)
Feb 10, 2022 54.02 55.87 53.54 54.73 6,126,085 +1.65(+3.11%)
Feb 09, 2022 53.08 53.35 52.75 53.08 3,127,286 -0.03(-0.06%)
Feb 08, 2022 53.35 53.50 52.83 53.11 2,499,472 -0.06(-0.11%)
Feb 07, 2022 53.22 53.35 52.62 53.17 2,233,724 +0.16(+0.31%)
Feb 04, 2022 54.39 54.56 52.99 53.01 3,890,855 -1.63(-2.98%)
Feb 03, 2022 54.76 54.63 2,076,819 +0.07(+0.13%)
Feb 02, 2022 54.31 54.89 54.18 54.57 3,231,200 +0.14(+0.25%)
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.