Indicators

Kellogg Co (NY: K )

60.03 -1.25 (-2.04%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.97	33.00	32.69	32.96	4,572,787	-0.24(-0.74%)
Nov 27, 2009	33.14	33.31	32.99	33.21	1,525,807	-0.43(-1.29%)
Nov 25, 2009	33.88	33.88	33.55	33.64	2,005,161	-0.16(-0.46%)
Nov 24, 2009	33.72	33.85	33.53	33.80	2,578,216	+0.03(+0.07%)
Nov 23, 2009	33.66	33.85	33.52	33.77	2,530,931	+0.47(+1.41%)
Nov 20, 2009	33.24	33.52	33.16	33.30	3,082,308	+0.09(+0.26%)
Nov 19, 2009	33.34	33.34	32.91	33.21	1,713,593	-0.23(-0.67%)
Nov 18, 2009	33.42	33.53	33.16	33.44	1,865,119	-0.04(-0.11%)
Nov 17, 2009	33.54	33.58	33.26	33.48	1,700,299	+0.01(+0.02%)
Nov 16, 2009	33.51	33.73	33.36	33.47	3,781,663	+0.01(+0.04%)
Nov 13, 2009	33.30	33.47	33.18	33.46	2,998,018	+0.26(+0.77%)
Nov 12, 2009	33.11	33.25	33.01	33.20	2,754,153	+0.14(+0.42%)
Nov 11, 2009	33.30	33.30	32.92	33.06	2,144,455	-0.05(-0.15%)
Nov 10, 2009	32.91	33.23	32.91	33.11	2,565,287	+0.09(+0.28%)
Nov 09, 2009	32.82	33.04	32.73	33.02	2,555,742	+0.29(+0.90%)
Nov 06, 2009	32.66	32.86	32.49	32.72	3,077,557	+0.02(+0.06%)
Nov 05, 2009	32.51	32.77	32.38	32.71	4,012,310	+0.23(+0.71%)
Nov 04, 2009	32.09	32.60	32.04	32.47	3,811,368	+0.43(+1.35%)
Nov 03, 2009	32.34	32.55	31.86	32.04	3,302,644	-0.40(-1.24%)

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.