Skip to main content

Kellogg Co (NY: K )

56.93 +0.28 (+0.49%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.70 48.48 47.70 48.44 2,019,338 +0.97(+2.03%)
Nov 26, 2014 47.38 47.47 47.47 47.47 1,890,665 +0.20(+0.43%)
Nov 25, 2014 47.21 47.52 47.17 47.27 1,746,723 +0.01(+0.03%)
Nov 24, 2014 47.61 47.70 47.15 47.25 2,298,069 -0.25(-0.53%)
Nov 21, 2014 48.06 48.36 47.38 47.51 5,216,085 -0.12(-0.26%)
Nov 20, 2014 47.60 48.04 47.50 47.63 2,320,074 -0.18(-0.38%)
Nov 19, 2014 47.62 47.88 47.44 47.81 2,933,828 +0.21(+0.44%)
Nov 18, 2014 47.31 48.03 47.24 47.60 3,865,670 +0.33(+0.71%)
Nov 17, 2014 46.43 47.28 46.37 47.27 2,820,399 +0.97(+2.08%)
Nov 14, 2014 46.29 46.45 46.18 46.30 1,413,294 +0.01(+0.02%)
Nov 13, 2014 46.12 46.43 46.12 46.29 1,423,665 +0.09(+0.19%)
Nov 12, 2014 45.99 46.24 45.82 46.21 1,898,293 -0.05(-0.11%)
Nov 11, 2014 46.44 46.47 46.13 46.26 1,239,167 -0.11(-0.23%)
Nov 10, 2014 46.13 46.43 45.81 46.37 2,369,618 +0.17(+0.38%)
Nov 07, 2014 46.24 46.32 45.79 46.19 3,180,957 -0.63(-1.35%)
Nov 06, 2014 46.44 46.84 46.28 46.82 2,140,874 +0.50(+1.08%)
Nov 05, 2014 46.66 46.85 46.20 46.32 1,697,103 +0.10(+0.22%)
Nov 04, 2014 46.39 46.70 46.09 46.22 2,298,917 -0.29(-0.62%)
Nov 03, 2014 46.18 46.64 46.18 46.51 2,106,073 +0.10(+0.22%)
Oct 31, 2014 46.80 46.98 46.17 46.41 2,852,203 -0.06(-0.12%)
Oct 30, 2014 45.18 47.03 45.06 46.47 5,719,169 +1.14(+2.51%)
Oct 29, 2014 45.42 45.47 44.58 45.33 3,849,699 -0.20(-0.45%)
Oct 28, 2014 45.29 45.53 45.13 45.53 2,084,567 +0.47(+1.05%)
Oct 27, 2014 44.94 45.31 44.94 45.06 2,722,747 +0.12(+0.26%)
Oct 24, 2014 44.84 45.09 44.70 44.94 2,077,978 +0.15(+0.32%)
Oct 23, 2014 45.29 45.33 44.72 44.80 2,135,677 -0.22(-0.48%)
Oct 22, 2014 45.24 45.35 44.84 45.02 1,994,375 +0.25(+0.55%)
Oct 21, 2014 44.83 44.91 44.67 44.77 3,358,333 -0.04(-0.10%)
Oct 20, 2014 43.86 44.82 43.86 44.81 2,936,044 +0.61(+1.38%)
Oct 17, 2014 43.66 44.36 43.41 44.20 2,530,599 +0.85(+1.96%)
Oct 16, 2014 42.88 43.58 42.69 43.36 2,340,692 -0.12(-0.27%)
Oct 15, 2014 43.25 43.60 42.88 43.47 3,275,667 -0.20(-0.47%)
Oct 14, 2014 43.51 44.08 43.42 43.67 1,525,220 +0.36(+0.82%)
Oct 13, 2014 43.78 43.93 43.32 43.32 2,554,358 -0.44(-1.00%)
Oct 10, 2014 44.12 44.44 43.73 43.75 2,902,358 -0.27(-0.61%)
Oct 09, 2014 44.34 44.64 43.85 44.02 2,764,364 -0.33(-0.74%)
Oct 08, 2014 43.67 44.39 43.63 44.35 2,494,598 +0.68(+1.56%)
Oct 07, 2014 44.08 44.33 43.66 43.67 2,249,653 -0.56(-1.26%)
Oct 06, 2014 44.58 44.68 44.11 44.23 1,930,603 -0.17(-0.39%)
Oct 03, 2014 44.26 44.65 44.18 44.40 2,050,935 +0.34(+0.77%)
Oct 02, 2014 44.12 44.21 43.62 44.06 2,760,607 +0.05(+0.12%)
Oct 01, 2014 43.90 44.31 43.85 44.01 3,134,991 -0.69(-1.54%)
Sep 30, 2014 44.15 44.91 43.93 44.70 4,400,341 -0.15(-0.34%)
Sep 29, 2014 44.54 44.93 44.49 44.85 1,881,201 +0.04(+0.10%)
Sep 26, 2014 44.77 44.92 44.50 44.81 1,299,813 +0.05(+0.11%)
Sep 25, 2014 45.01 45.15 44.65 44.76 1,737,659 -0.49(-1.07%)
Sep 24, 2014 44.77 45.31 44.77 45.24 2,137,719 +0.53(+1.18%)
Sep 23, 2014 45.15 45.28 44.71 44.71 2,158,719 -0.49(-1.08%)
Sep 22, 2014 45.47 45.55 45.18 45.20 2,039,165 -0.27(-0.59%)
Sep 19, 2014 45.80 45.91 45.45 45.47 3,464,217 -0.17(-0.37%)
Sep 18, 2014 45.76 45.76 45.34 45.63 2,785,850 +0.07(+0.14%)
Sep 17, 2014 45.83 46.11 45.37 45.57 4,225,032 -0.78(-1.68%)
Sep 16, 2014 46.11 46.64 46.10 46.35 2,904,083 +0.10(+0.22%)
Sep 15, 2014 46.44 46.47 46.13 46.24 2,386,468 -0.12(-0.25%)
Sep 12, 2014 46.84 46.95 46.32 46.36 2,751,794 -0.58(-1.24%)
Sep 11, 2014 46.60 47.00 46.56 46.94 1,435,798 +0.18(+0.39%)
Sep 10, 2014 46.67 46.77 46.45 46.76 1,878,573 +0.09(+0.19%)
Sep 09, 2014 46.74 46.93 46.52 46.67 1,957,018 -0.09(-0.19%)
Sep 08, 2014 47.11 47.27 46.70 46.76 1,821,829 -0.55(-1.17%)
Sep 05, 2014 47.01 47.32 46.81 47.31 1,237,859 +0.20(+0.42%)
Sep 04, 2014 47.04 47.27 47.04 47.11 2,091,192 +0.10(+0.22%)
Sep 03, 2014 47.19 47.37 47.00 47.01 1,649,926 +0.00(+0.00%)
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.