Skip to main content

Kellogg Co (NY: K )

80.56 -0.09 (-0.11%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.24 53.11 51.92 53.10 3,929,401 +0.80(+1.53%)
Nov 27, 2020 52.47 52.53 51.90 52.30 1,000,584 +0.18(+0.35%)
Nov 25, 2020 51.84 52.86 51.76 52.11 2,689,912 +0.65(+1.26%)
Nov 24, 2020 52.77 52.93 51.42 51.46 4,202,150 -0.99(-1.88%)
Nov 23, 2020 51.98 52.97 51.98 52.45 3,149,987 -1.10(-2.06%)
Nov 20, 2020 53.72 53.87 53.13 53.56 2,167,831 -0.16(-0.31%)
Nov 19, 2020 53.53 53.88 53.05 53.72 1,384,473 +0.16(+0.29%)
Nov 18, 2020 54.70 54.88 53.55 53.56 1,467,149 -1.07(-1.96%)
Nov 17, 2020 54.55 55.21 54.27 54.64 1,517,970 -0.21(-0.39%)
Nov 16, 2020 53.93 54.89 53.56 54.85 2,076,038 +0.68(+1.25%)
Nov 13, 2020 54.10 54.19 53.62 54.17 1,274,067 +0.54(+1.01%)
Nov 12, 2020 54.04 54.10 53.19 53.63 2,426,842 -0.41(-0.76%)
Nov 11, 2020 53.07 54.10 52.82 54.04 2,005,715 +1.16(+2.20%)
Nov 10, 2020 51.84 52.94 51.16 52.88 3,960,674 +1.01(+1.95%)
Nov 09, 2020 53.27 53.59 51.79 51.87 3,545,226 -1.15(-2.16%)
Nov 06, 2020 52.99 53.66 52.77 53.01 1,625,722 +0.04(+0.08%)
Nov 05, 2020 52.78 53.72 52.72 52.97 2,562,702 +0.59(+1.13%)
Nov 04, 2020 53.20 53.71 52.30 52.38 2,253,716 -0.66(-1.24%)
Nov 03, 2020 53.06 53.95 52.79 53.04 1,908,999 +0.36(+0.69%)
Nov 02, 2020 52.53 53.22 52.13 52.67 2,344,578 +0.87(+1.67%)
Oct 30, 2020 51.74 52.39 51.54 51.81 3,073,977 -0.16(-0.30%)
Oct 29, 2020 52.54 53.30 51.61 51.97 4,211,799 -0.34(-0.65%)
Oct 28, 2020 53.14 53.35 52.30 52.30 3,104,518 -1.19(-2.22%)
Oct 27, 2020 53.94 54.34 53.46 53.49 1,854,918 -0.63(-1.17%)
Oct 26, 2020 54.86 55.03 53.89 54.12 1,715,262 -0.87(-1.59%)
Oct 23, 2020 55.03 55.43 54.71 55.00 1,197,229 +0.33(+0.60%)
Oct 22, 2020 54.40 54.81 54.04 54.67 1,818,334 +0.32(+0.59%)
Oct 21, 2020 54.31 54.88 54.19 54.35 1,362,724 -0.23(-0.42%)
Oct 20, 2020 55.44 55.48 54.52 54.58 1,626,344 -0.36(-0.66%)
Oct 19, 2020 55.32 55.91 54.87 54.94 1,996,039 -0.34(-0.61%)
Oct 16, 2020 55.43 55.66 55.14 55.28 1,475,689 -0.03(-0.06%)
Oct 15, 2020 54.90 55.56 54.63 55.31 2,295,676 +0.23(+0.42%)
Oct 14, 2020 54.98 55.58 54.84 55.08 1,490,717 +0.03(+0.06%)
Oct 13, 2020 54.44 55.14 54.37 55.05 1,204,866 +0.42(+0.77%)
Oct 12, 2020 54.37 54.95 54.28 54.63 2,166,557 +0.38(+0.70%)
Oct 09, 2020 54.01 54.55 53.67 54.25 1,553,983 +0.52(+0.97%)
Oct 08, 2020 53.60 53.90 53.33 53.73 1,054,206 +0.30(+0.55%)
Oct 07, 2020 53.66 54.01 53.02 53.43 1,644,329 -0.25(-0.46%)
Oct 06, 2020 53.95 54.25 53.44 53.68 1,668,907 -0.24(-0.44%)
Oct 05, 2020 53.42 53.98 53.14 53.92 2,201,200 +0.61(+1.14%)
Oct 02, 2020 52.53 53.73 52.23 53.31 1,911,586 +0.27(+0.51%)
Oct 01, 2020 53.32 53.38 52.44 53.04 2,052,833 -0.17(-0.33%)
Sep 30, 2020 52.50 53.33 52.34 53.21 2,457,456 +0.95(+1.81%)
Sep 29, 2020 52.53 52.62 51.97 52.26 2,016,796 +0.05(+0.09%)
Sep 28, 2020 52.36 52.56 51.76 52.21 1,569,102 +0.25(+0.48%)
Sep 25, 2020 51.58 52.16 51.51 51.97 1,933,314 +0.35(+0.69%)
Sep 24, 2020 50.25 51.72 50.12 51.61 2,955,879 +1.25(+2.49%)
Sep 23, 2020 51.98 52.23 50.33 50.36 2,584,024 -1.27(-2.46%)
Sep 22, 2020 51.67 52.44 51.42 51.63 3,601,097 -0.04(-0.08%)
Sep 21, 2020 51.44 52.11 51.00 51.67 3,391,221 -0.16(-0.32%)
Sep 18, 2020 51.67 52.36 51.30 51.83 7,273,203 -0.49(-0.93%)
Sep 17, 2020 52.19 52.39 51.63 52.32 4,948,432 -0.35(-0.66%)
Sep 16, 2020 54.03 54.22 52.60 52.67 6,311,502 -1.40(-2.59%)
Sep 15, 2020 53.87 54.62 53.65 54.07 2,556,163 +0.17(+0.32%)
Sep 14, 2020 54.01 54.42 53.84 53.89 2,022,418 -0.02(-0.03%)
Sep 11, 2020 54.28 54.39 53.63 53.91 2,575,445 -0.46(-0.85%)
Sep 10, 2020 54.72 55.34 54.22 54.37 2,652,716 -0.44(-0.80%)
Sep 09, 2020 55.15 55.62 54.45 54.81 2,850,050 +0.16(+0.29%)
Sep 08, 2020 56.84 57.33 54.26 54.65 3,827,953 -2.37(-4.16%)
Sep 04, 2020 57.41 57.87 56.57 57.02 3,111,486 -0.59(-1.03%)
Sep 03, 2020 57.92 59.03 57.05 57.62 2,527,349 -0.40(-0.68%)
Sep 02, 2020 56.91 58.33 56.91 58.01 1,976,140 +0.97(+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.