Indicators

Kellogg Co (NY: K )

61.56 -0.58 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.70	31.74	31.35	31.38	941,623	-0.33(-1.05%)
Dec 28, 2006	31.66	31.85	31.62	31.71	923,917	+0.05(+0.16%)
Dec 27, 2006	31.72	31.82	31.66	31.66	732,816	+0.02(+0.06%)
Dec 26, 2006	31.45	31.68	31.44	31.65	1,290,325	+0.23(+0.74%)
Dec 22, 2006	31.70	31.81	31.41	31.41	1,239,280	-0.22(-0.69%)
Dec 21, 2006	31.66	31.85	31.56	31.63	2,015,963	+0.03(+0.10%)
Dec 20, 2006	31.94	31.94	31.51	31.60	2,018,516	-0.24(-0.75%)
Dec 19, 2006	31.82	31.84	31.56	31.84	2,130,815	+0.11(+0.36%)
Dec 18, 2006	31.79	31.79	31.62	31.73	932,052	+0.02(+0.06%)
Dec 15, 2006	31.88	31.88	31.65	31.71	2,412,520	-0.11(-0.34%)
Dec 14, 2006	31.70	31.93	31.65	31.82	1,380,452	+0.18(+0.56%)
Dec 13, 2006	31.61	31.84	31.51	31.64	2,628,984	-0.09(-0.28%)
Dec 12, 2006	31.34	31.76	31.21	31.73	3,680,035	+0.42(+1.34%)
Dec 11, 2006	31.34	31.34	31.12	31.31	1,167,338	+0.01(+0.04%)
Dec 08, 2006	31.09	31.31	30.97	31.29	1,772,861	+0.24(+0.77%)
Dec 07, 2006	31.60	31.61	30.97	31.06	3,403,594	-0.56(-1.77%)
Dec 06, 2006	31.40	31.61	31.16	31.61	3,749,903	+0.21(+0.68%)
Dec 05, 2006	31.32	31.50	31.23	31.40	2,872,246	+0.15(+0.48%)
Dec 04, 2006	31.13	31.28	31.10	31.25	1,913,554	+0.16(+0.50%)

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.