Skip to main content

Kellogg Co (NY: K )

80.56 -0.09 (-0.11%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.22 30.52 30.15 30.37 4,949,566 +0.02(+0.08%)
Nov 29, 2010 30.19 30.41 30.07 30.34 5,080,041 +0.06(+0.18%)
Nov 26, 2010 30.06 30.34 29.97 30.29 1,934,087 +0.18(+0.59%)
Nov 24, 2010 30.11 30.11 30.11 30.11 3,064,518 -0.07(-0.22%)
Nov 23, 2010 30.00 30.19 29.80 30.18 5,251,579 +0.10(+0.35%)
Nov 22, 2010 29.96 30.11 29.78 30.07 9,379,181 +0.09(+0.31%)
Nov 19, 2010 30.23 30.23 29.91 29.98 11,868,189 -0.24(-0.81%)
Nov 18, 2010 30.09 30.25 30.01 30.23 10,398,735 +0.31(+1.02%)
Nov 17, 2010 29.96 30.07 29.88 29.92 3,717,957 -0.04(-0.12%)
Nov 16, 2010 29.77 29.98 29.71 29.96 5,699,390 +0.09(+0.29%)
Nov 15, 2010 30.07 30.15 29.83 29.87 1,819,003 -0.09(-0.31%)
Nov 12, 2010 30.12 30.12 29.85 29.96 3,053,551 -0.18(-0.61%)
Nov 11, 2010 29.82 30.15 29.74 30.15 3,490,466 +0.23(+0.76%)
Nov 10, 2010 29.84 29.92 29.69 29.92 4,460,004 -0.04(-0.12%)
Nov 09, 2010 30.19 30.21 29.86 29.96 5,248,725 -0.23(-0.77%)
Nov 08, 2010 30.09 30.23 30.02 30.19 3,648,597 +0.00(+0.00%)
Nov 05, 2010 30.24 30.29 30.02 30.19 8,095,815 +0.01(+0.02%)
Nov 04, 2010 30.36 30.45 30.09 30.18 7,772,669 -0.16(-0.52%)
Nov 03, 2010 30.39 30.58 30.12 30.34 5,483,097 -0.07(-0.24%)
Nov 02, 2010 30.91 30.91 30.21 30.42 11,801,749 -0.65(-2.09%)
Nov 01, 2010 30.83 31.09 30.67 31.06 8,073,597 +0.30(+0.97%)
Oct 29, 2010 30.16 30.78 30.16 30.76 6,653,283 +0.54(+1.78%)
Oct 28, 2010 30.08 30.50 30.02 30.23 4,953,104 +0.18(+0.61%)
Oct 27, 2010 29.98 30.18 29.82 30.04 5,151,238 -0.30(-0.99%)
Oct 25, 2010 30.46 30.54 30.27 30.34 3,871,120 +0.00(+0.01%)
Oct 22, 2010 30.33 30.42 30.10 30.34 7,005,464 -0.11(-0.37%)
Oct 21, 2010 30.02 30.94 29.88 30.45 11,961,800 -0.17(-0.54%)
Oct 20, 2010 30.58 30.83 30.57 30.62 2,750,233 +0.07(+0.24%)
Oct 19, 2010 30.51 30.80 30.35 30.54 3,566,876 -0.12(-0.40%)
Oct 18, 2010 30.70 30.70 30.56 30.67 3,611,425 +0.01(+0.04%)
Oct 15, 2010 31.03 31.06 30.57 30.65 4,908,648 -0.18(-0.58%)
Oct 14, 2010 31.13 31.28 30.76 30.83 4,019,807 -0.27(-0.87%)
Oct 13, 2010 30.74 31.17 30.74 31.10 4,475,065 +0.48(+1.56%)
Oct 12, 2010 30.46 30.70 30.32 30.62 3,109,986 +0.13(+0.42%)
Oct 11, 2010 30.55 30.62 30.42 30.50 2,404,122 -0.09(-0.30%)
Oct 08, 2010 30.59 30.79 30.39 30.59 3,998,739 -0.14(-0.46%)
Oct 07, 2010 31.05 31.08 30.62 30.73 2,479,285 -0.18(-0.57%)
Oct 06, 2010 30.99 31.16 30.84 30.91 4,117,419 -0.09(-0.30%)
Oct 05, 2010 31.09 31.22 30.97 31.00 5,815,241 +0.04(+0.12%)
Oct 04, 2010 30.97 31.20 30.81 30.96 3,245,734 -0.20(-0.65%)
Oct 01, 2010 31.16 31.22 30.92 31.16 3,335,842 +0.25(+0.80%)
Sep 30, 2010 30.92 31.21 30.68 30.92 6,578 -0.07(-0.22%)
Sep 29, 2010 30.93 31.11 30.82 30.98 1,902,926 -0.02(-0.08%)
Sep 28, 2010 31.04 31.14 30.73 31.01 2,789,123 +0.03(+0.10%)
Sep 27, 2010 31.18 31.22 30.97 30.98 2,419,171 -0.24(-0.76%)
Sep 24, 2010 31.11 31.25 31.09 31.22 3,562,703 +0.27(+0.87%)
Sep 23, 2010 30.95 31.09 30.76 30.95 312 -0.13(-0.41%)
Sep 22, 2010 30.89 31.22 30.89 31.08 3,324,633 +0.25(+0.81%)
Sep 21, 2010 30.97 31.11 30.62 30.83 4,650,235 -0.28(-0.90%)
Sep 20, 2010 31.06 31.14 30.97 31.11 3,266,379 +0.15(+0.47%)
Sep 17, 2010 30.96 31.28 30.95 30.96 3,617,150 -0.26(-0.82%)
Sep 15, 2010 31.06 31.24 30.85 31.22 3,267,054 +0.18(+0.57%)
Sep 14, 2010 31.25 31.25 30.98 31.04 2,951,162 -0.37(-1.17%)
Sep 13, 2010 31.49 31.54 31.20 31.41 2,215,290 +0.02(+0.08%)
Sep 10, 2010 30.98 31.41 30.98 31.38 3,194,007 +0.23(+0.75%)
Sep 09, 2010 31.21 31.21 31.02 31.15 1,986,545 +0.20(+0.65%)
Sep 08, 2010 30.64 31.06 30.64 30.95 2,588,459 +0.30(+0.98%)
Sep 07, 2010 30.75 30.93 30.62 30.65 449 -0.21(-0.67%)
Sep 03, 2010 30.73 30.86 30.57 30.86 3,192,411 +0.24(+0.78%)
Sep 02, 2010 30.64 30.71 30.29 30.62 450 +0.07(+0.24%)
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.