Skip to main content

Kellogg Co (NY: K )

80.58 -0.07 (-0.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.23 19.30 19.03 19.14 588,644 -0.08(-0.42%)
Nov 27, 2002 19.22 19.33 18.95 19.22 1,843,501 -0.11(-0.59%)
Nov 26, 2002 19.58 19.62 19.24 19.34 3,447,327 -0.33(-1.69%)
Nov 25, 2002 20.00 20.00 19.59 19.67 2,441,036 -0.32(-1.61%)
Nov 22, 2002 19.42 20.07 19.22 19.99 2,302,285 +0.45(+2.29%)
Nov 21, 2002 19.71 19.79 19.35 19.55 2,587,456 -0.23(-1.16%)
Nov 20, 2002 19.76 19.99 19.62 19.78 1,666,228 -0.07(-0.35%)
Nov 19, 2002 19.44 19.98 19.36 19.84 1,622,302 +0.47(+2.43%)
Nov 18, 2002 19.56 19.68 19.15 19.37 1,967,610 -0.14(-0.74%)
Nov 15, 2002 18.93 19.55 18.86 19.52 2,436,678 +0.69(+3.66%)
Nov 14, 2002 19.05 19.05 18.67 18.83 1,409,644 +0.07(+0.37%)
Nov 13, 2002 18.53 18.94 18.40 18.76 1,436,313 +0.39(+2.12%)
Nov 12, 2002 18.85 18.97 18.27 18.37 2,547,365 -0.45(-2.38%)
Nov 11, 2002 18.90 18.90 18.61 18.82 2,003,692 +0.50(+2.73%)
Nov 08, 2002 18.33 18.59 18.27 18.32 1,917,409 +0.02(+0.13%)
Nov 07, 2002 18.33 18.52 18.16 18.30 1,667,623 +0.05(+0.25%)
Nov 06, 2002 18.32 18.56 17.98 18.25 2,239,534 -0.07(-0.38%)
Nov 05, 2002 18.36 18.39 18.17 18.32 2,536,383 -0.01(-0.03%)
Nov 04, 2002 18.77 18.80 18.19 18.32 2,211,818 -0.53(-2.80%)
Nov 01, 2002 18.42 18.93 18.32 18.85 2,632,080 +0.57(+3.14%)
Oct 31, 2002 18.87 18.87 17.95 18.28 3,656,499 -0.55(-2.92%)
Oct 30, 2002 18.85 19.05 18.37 18.83 1,760,530 -0.10(-0.55%)
Oct 29, 2002 18.87 19.00 18.41 18.93 5,273,050 +0.00(+0.00%)
Oct 28, 2002 20.08 20.08 18.90 18.93 5,730,439 -1.23(-6.12%)
Oct 25, 2002 20.62 20.62 19.91 20.17 1,685,228 -0.21(-1.01%)
Oct 24, 2002 20.22 20.26 19.91 20.37 1,996,720 +0.29(+1.46%)
Oct 23, 2002 20.10 20.38 19.90 20.08 1,603,825 -0.31(-1.52%)
Oct 22, 2002 20.69 20.82 20.25 20.39 1,089,088 -0.30(-1.44%)
Oct 21, 2002 20.21 20.80 20.08 20.69 1,574,890 +0.48(+2.36%)
Oct 18, 2002 19.85 20.21 19.78 20.21 104,585 +0.28(+1.38%)
Oct 17, 2002 20.25 20.28 19.76 19.94 1,429,167 -0.14(-0.71%)
Oct 16, 2002 20.08 20.34 19.80 20.08 1,407,727 -0.07(-0.34%)
Oct 15, 2002 20.35 20.35 19.92 20.15 1,836,529 -0.03(-0.17%)
Oct 14, 2002 19.79 20.19 19.79 20.18 965,502 +0.42(+2.12%)
Oct 11, 2002 20.02 20.09 19.56 19.76 1,870,868 -0.24(-1.18%)
Oct 10, 2002 20.00 20.25 19.77 20.00 2,841,949 -0.01(-0.03%)
Oct 09, 2002 20.08 20.25 19.84 20.00 3,784,443 -0.38(-1.89%)
Oct 08, 2002 20.19 20.65 20.18 20.39 3,554,179 +0.38(+1.92%)
Oct 07, 2002 19.58 20.08 19.58 20.00 418,343 +0.42(+2.17%)
Oct 04, 2002 19.56 19.85 19.45 19.58 1,841,235 +0.02(+0.09%)
Oct 03, 2002 19.42 19.99 19.42 19.56 1,308,370 +0.20(+1.01%)
Oct 02, 2002 19.36 19.64 19.29 19.37 1,898,235 -0.06(-0.32%)
Oct 01, 2002 19.12 19.43 19.12 19.43 2,360,853 +0.36(+1.86%)
Sep 30, 2002 18.93 19.12 18.56 19.08 2,095,902 +0.03(+0.15%)
Sep 27, 2002 19.10 19.21 18.93 19.05 1,726,191 -0.06(-0.30%)
Sep 26, 2002 18.82 19.17 18.75 19.10 2,343,771 +0.36(+1.90%)
Sep 25, 2002 18.47 18.92 18.36 18.75 2,209,378 +0.41(+2.25%)
Sep 24, 2002 18.31 18.51 18.12 18.34 2,332,789 -0.12(-0.65%)
Sep 23, 2002 18.56 18.72 18.35 18.46 2,091,370 -0.29(-1.56%)
Sep 20, 2002 18.43 18.94 18.42 18.75 2,484,439 +0.32(+1.74%)
Sep 19, 2002 18.68 18.85 18.43 18.43 1,210,756 -0.54(-2.84%)
Sep 18, 2002 18.59 19.08 18.44 18.97 1,912,702 +0.31(+1.66%)
Sep 17, 2002 19.25 19.25 18.64 18.66 1,456,533 -0.36(-1.90%)
Sep 16, 2002 18.70 19.09 18.60 19.02 1,146,087 +0.32(+1.72%)
Sep 13, 2002 18.47 18.85 18.40 18.70 1,710,677 +0.18(+0.99%)
Sep 12, 2002 18.87 18.93 18.47 18.51 1,679,824 -0.50(-2.65%)
Sep 11, 2002 19.13 19.45 18.91 19.02 996,006 +0.02(+0.09%)
Sep 10, 2002 18.96 19.13 18.82 19.00 1,585,871 +0.09(+0.49%)
Sep 09, 2002 18.59 19.21 18.59 18.91 2,850,141 +0.47(+2.55%)
Sep 06, 2002 18.60 18.74 18.36 18.44 2,089,627 -0.05(-0.28%)
Sep 05, 2002 18.11 18.54 18.07 18.49 2,597,566 +0.09(+0.50%)
Sep 04, 2002 18.14 18.50 18.09 18.40 2,115,774 +0.26(+1.46%)
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.