Kellogg Co (NY: K )

80.61 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.83 39.33 38.73 39.05 3,528,952 -0.10(-0.26%)
Jan 30, 2014 39.53 39.64 39.02 39.15 4,217,817 -0.16(-0.41%)
Jan 29, 2014 40.33 40.33 39.14 39.31 4,651,952 -1.12(-2.77%)
Jan 28, 2014 40.40 40.67 40.22 40.43 2,835,205 +0.11(+0.28%)
Jan 27, 2014 40.30 40.58 40.24 40.32 2,078,301 +0.02(+0.05%)
Jan 24, 2014 40.65 40.80 40.30 40.30 2,896,314 -0.45(-1.11%)
Jan 23, 2014 40.94 40.97 40.58 40.75 1,515,377 -0.34(-0.84%)
Jan 22, 2014 40.92 41.16 40.59 41.09 2,255,727 +0.17(+0.41%)
Jan 21, 2014 41.06 41.16 40.79 40.92 1,697,591 +0.20(+0.48%)
Jan 17, 2014 41.27 40.73 40.73 40.73 3,138,021 -0.55(-1.34%)
Jan 16, 2014 40.98 41.29 40.93 41.28 2,259,927 +0.13(+0.31%)
Jan 15, 2014 41.01 41.33 40.80 41.15 2,148,475 +0.14(+0.35%)
Jan 14, 2014 40.78 41.23 40.75 41.01 2,740,172 +0.31(+0.76%)
Jan 13, 2014 40.85 41.26 40.67 40.70 2,572,263 -0.24(-0.58%)
Jan 10, 2014 40.67 40.98 40.67 40.94 1,562,062 +0.34(+0.83%)
Jan 09, 2014 40.56 40.73 40.30 40.60 2,265,350 +0.07(+0.17%)
Jan 08, 2014 40.93 40.93 40.43 40.53 3,054,306 -0.42(-1.02%)
Jan 07, 2014 40.83 41.07 40.67 40.95 2,616,162 +0.37(+0.91%)
Jan 06, 2014 40.94 40.94 40.33 40.58 2,934,924 -0.22(-0.54%)
Jan 03, 2014 41.08 41.14 40.77 40.80 2,098,970 -0.15(-0.38%)
Jan 02, 2014 41.07 41.25 40.78 40.96 2,715,926 -0.18(-0.43%)
Dec 31, 2013 41.27 41.13 41.13 41.13 2,266,175 -0.13(-0.31%)
Dec 30, 2013 41.06 41.35 41.06 41.26 2,354,332 +0.19(+0.46%)
Dec 27, 2013 40.90 41.21 40.88 41.07 1,523,996 +0.18(+0.43%)
Dec 26, 2013 40.70 40.97 40.60 40.90 1,402,083 +0.32(+0.78%)
Dec 24, 2013 40.70 40.76 40.55 40.58 1,145,544 -0.06(-0.15%)
Dec 23, 2013 40.53 40.73 40.32 40.64 2,622,758 -0.12(-0.30%)
Dec 20, 2013 40.81 41.17 40.70 40.76 2,746,555 -0.05(-0.13%)
Dec 19, 2013 40.71 40.88 40.44 40.81 2,097,546 +0.05(+0.12%)
Dec 18, 2013 40.38 40.79 40.13 40.77 3,750,775 +0.13(+0.31%)
Dec 17, 2013 40.69 40.77 40.34 40.64 1,972,244 -0.06(-0.15%)
Dec 16, 2013 40.97 41.05 40.59 40.70 2,117,415 -0.05(-0.12%)
Dec 13, 2013 40.98 41.00 40.59 40.75 1,942,030 -0.09(-0.23%)
Dec 12, 2013 41.22 41.22 40.81 40.84 2,405,830 -0.27(-0.66%)
Dec 11, 2013 41.25 41.43 41.06 41.11 2,993,684 -0.03(-0.08%)
Dec 10, 2013 41.61 41.67 41.06 41.14 2,076,354 -0.57(-1.37%)
Dec 09, 2013 41.62 41.97 41.56 41.72 2,557,935 +0.20(+0.49%)
Dec 06, 2013 41.08 41.56 41.07 41.52 2,272,331 +0.71(+1.75%)
Dec 05, 2013 40.96 41.01 40.75 40.80 1,723,632 -0.22(-0.53%)
Dec 04, 2013 41.02 41.19 40.84 41.02 2,369,615 -0.15(-0.38%)
Dec 03, 2013 40.69 41.26 40.81 41.17 4,183,035 +0.36(+0.89%)
Dec 02, 2013 40.84 41.00 40.57 40.81 2,838,816 -0.03(-0.08%)
Nov 29, 2013 41.04 41.08 40.81 40.84 1,590,126 -0.16(-0.39%)
Nov 27, 2013 41.31 41.43 40.99 41.00 2,424,545 -0.28(-0.68%)
Nov 26, 2013 41.47 41.58 41.05 41.29 3,534,410 -0.27(-0.64%)
Nov 25, 2013 41.94 41.96 41.47 41.55 1,754,517 -0.23(-0.54%)
Nov 22, 2013 41.35 41.81 41.16 41.78 7,584,511 +0.49(+1.18%)
Nov 21, 2013 41.10 41.46 40.98 41.29 7,257,410 +0.40(+0.98%)
Nov 20, 2013 41.22 41.43 40.82 40.89 2,679,874 -0.38(-0.92%)
Nov 19, 2013 41.56 41.63 41.24 41.27 2,766,965 -0.44(-1.06%)
Nov 18, 2013 42.04 42.04 41.47 41.71 1,843,838 -0.16(-0.38%)
Nov 15, 2013 42.13 42.20 41.69 41.87 2,490,340 -0.46(-1.09%)
Nov 14, 2013 41.95 42.35 41.83 42.34 2,481,638 +0.56(+1.33%)
Nov 13, 2013 41.22 41.79 41.10 41.78 2,330,953 +0.28(+0.68%)
Nov 12, 2013 41.42 41.50 41.19 41.50 1,757,428 +0.07(+0.18%)
Nov 11, 2013 41.70 41.84 41.27 41.43 1,346,085 -0.17(-0.40%)
Nov 08, 2013 41.41 41.59 40.98 41.59 2,191,868 +0.07(+0.18%)
Nov 07, 2013 42.37 42.47 41.49 41.52 2,235,934 -0.85(-2.00%)
Nov 06, 2013 42.24 42.52 42.10 42.37 2,524,200 +0.17(+0.41%)
Nov 05, 2013 41.58 42.32 41.34 42.19 3,510,981 +0.25(+0.59%)
Nov 04, 2013 42.48 43.42 41.78 41.95 9,553,522 +0.29(+0.69%)
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.