Kellogg Co (NY: K )

63.48 USD +0.22 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 63.69 63.77 63.00 63.48 824,300 +0.22(+0.35%)
Nov 25, 2020 62.93 64.16 62.83 63.26 2,216,000 +0.79(+1.26%)
Nov 24, 2020 64.05 64.25 62.42 62.47 3,461,809 -1.20(-1.88%)
Nov 23, 2020 63.10 64.30 63.10 63.67 2,595,018 -1.34(-2.06%)
Nov 20, 2020 65.21 65.39 64.49 65.01 1,785,900 -0.20(-0.31%)
Nov 19, 2020 64.98 65.40 64.39 65.21 1,140,555 +0.19(+0.29%)
Nov 18, 2020 66.40 66.62 65.00 65.02 1,208,665 -1.30(-1.96%)
Nov 17, 2020 66.21 67.02 65.88 66.32 1,250,532 -0.26(-0.39%)
Nov 16, 2020 65.46 66.63 65.01 66.58 1,710,279 +0.82(+1.25%)
Nov 13, 2020 65.67 65.78 65.09 65.76 1,049,600 +0.66(+1.01%)
Nov 12, 2020 65.60 65.67 64.56 65.10 1,999,278 -0.50(-0.76%)
Nov 11, 2020 64.42 65.67 64.12 65.60 1,652,346 +1.41(+2.20%)
Nov 10, 2020 62.93 64.26 62.10 64.19 3,262,877 +1.23(+1.95%)
Nov 09, 2020 64.66 65.05 62.86 62.96 2,920,623 -1.39(-2.16%)
Nov 06, 2020 64.32 65.13 64.05 64.35 1,339,300 +0.05(+0.08%)
Nov 05, 2020 64.07 65.21 64.00 64.30 2,111,202 +0.72(+1.13%)
Nov 04, 2020 64.58 65.20 63.49 63.58 1,856,653 -0.80(-1.24%)
Nov 03, 2020 64.41 65.49 64.08 64.38 1,572,669 +0.44(+0.69%)
Nov 02, 2020 63.76 64.60 63.28 63.94 1,931,507 +1.05(+1.67%)
Oct 30, 2020 62.80 63.59 62.56 62.89 2,532,400 -0.19(-0.30%)
Oct 29, 2020 63.78 64.70 62.65 63.08 3,469,758 -0.41(-0.65%)
Oct 28, 2020 64.50 64.76 63.48 63.49 2,557,560 -1.44(-2.22%)
Oct 27, 2020 65.47 65.96 64.89 64.93 1,528,116 -0.77(-1.17%)
Oct 26, 2020 66.59 66.80 65.41 65.70 1,413,065 -1.06(-1.59%)
Oct 23, 2020 66.80 67.28 66.41 66.76 986,300 +0.40(+0.60%)
Oct 22, 2020 66.03 66.53 65.60 66.36 1,497,978 +0.39(+0.59%)
Oct 21, 2020 65.92 66.62 65.78 65.97 1,122,638 -0.28(-0.42%)
Oct 20, 2020 67.30 67.35 66.18 66.25 1,339,813 -0.44(-0.66%)
Oct 19, 2020 67.15 67.87 66.60 66.69 1,644,374 -0.41(-0.61%)
Oct 16, 2020 67.29 67.57 66.93 67.10 1,215,700 -0.04(-0.06%)
Oct 15, 2020 66.64 67.44 66.31 67.14 1,891,221 +0.28(+0.42%)
Oct 14, 2020 66.74 67.47 66.57 66.86 1,228,081 +0.04(+0.06%)
Oct 13, 2020 66.08 66.93 66.00 66.82 992,591 +0.51(+0.77%)
Oct 12, 2020 66.00 66.70 65.89 66.31 1,784,850 +0.46(+0.70%)
Oct 09, 2020 65.56 66.22 65.15 65.85 1,280,200 +0.63(+0.97%)
Oct 08, 2020 65.06 65.43 64.74 65.22 868,475 +0.36(+0.56%)
Oct 07, 2020 65.13 65.56 64.36 64.86 1,354,629 -0.30(-0.46%)
Oct 06, 2020 65.49 65.86 64.86 65.16 1,374,877 -0.29(-0.44%)
Oct 05, 2020 64.84 65.52 64.51 65.45 1,813,390 +0.74(+1.14%)
Oct 02, 2020 63.77 65.22 63.40 64.71 1,574,800 +0.33(+0.51%)
Oct 01, 2020 64.72 64.80 63.66 64.38 1,691,162 -0.21(-0.33%)
Sep 30, 2020 63.73 64.74 63.53 64.59 2,024,498 +1.15(+1.81%)
Sep 29, 2020 63.77 63.87 63.08 63.44 1,661,474 +0.06(+0.09%)
Sep 28, 2020 63.56 63.80 62.83 63.38 1,292,656 +0.30(+0.48%)
Sep 25, 2020 62.61 63.32 62.53 63.08 1,592,700 +0.43(+0.69%)
Sep 24, 2020 61.00 62.78 60.84 62.65 2,435,108 +1.52(+2.49%)
Sep 23, 2020 63.10 63.40 61.09 61.13 2,128,767 -1.54(-2.46%)
Sep 22, 2020 62.72 63.66 62.42 62.67 2,966,651 -0.05(-0.08%)
Sep 21, 2020 62.44 63.25 61.91 62.72 2,793,751 -0.20(-0.32%)
Sep 18, 2020 62.72 63.56 62.27 62.92 5,991,800 -0.59(-0.93%)
Sep 17, 2020 63.35 63.60 62.67 63.51 4,076,610 -0.42(-0.66%)
Sep 16, 2020 65.59 65.81 63.85 63.93 5,199,533 -1.70(-2.59%)
Sep 15, 2020 65.39 66.29 65.12 65.63 2,105,815 +0.21(+0.32%)
Sep 14, 2020 65.56 66.06 65.36 65.42 1,666,106 -0.02(-0.03%)
Sep 11, 2020 65.89 66.02 65.10 65.44 2,121,700 -0.56(-0.85%)
Sep 10, 2020 66.42 67.17 65.82 66.00 2,185,357 -0.53(-0.80%)
Sep 09, 2020 66.95 67.52 66.09 66.53 2,347,924 +0.19(+0.29%)
Sep 08, 2020 69.00 69.59 65.87 66.34 3,153,539 -2.88(-4.16%)
Sep 04, 2020 69.69 70.25 68.67 69.22 2,563,300 -0.72(-1.03%)
Sep 03, 2020 70.31 71.65 69.25 69.94 2,082,077 -0.48(-0.68%)
Sep 02, 2020 69.08 70.80 69.08 70.42 1,627,981 +1.18(+1.70%)
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.