Kellogg Co (NY: K )

80.68 -0.13 (-0.16%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.84 30.32 29.62 30.30 4,453,225 +0.47(+1.58%)
Oct 30, 2007 30.14 30.50 29.64 29.83 7,081,224 -0.65(-2.15%)
Oct 29, 2007 30.71 30.78 29.85 30.49 9,235,539 -0.76(-2.44%)
Oct 26, 2007 31.27 31.57 31.01 31.25 3,519,968 +0.09(+0.29%)
Oct 25, 2007 31.24 31.24 31.03 31.16 3,433,384 -0.03(-0.11%)
Oct 24, 2007 31.04 31.33 30.89 31.19 3,790,171 +0.06(+0.18%)
Oct 23, 2007 30.71 31.17 30.53 31.13 3,352,898 +0.24(+0.76%)
Oct 22, 2007 30.51 31.03 30.50 30.90 2,421,556 +0.19(+0.62%)
Oct 19, 2007 30.84 31.12 30.71 30.71 2,982,870 -0.30(-0.96%)
Oct 18, 2007 31.20 31.46 30.93 31.01 3,047,328 -0.26(-0.84%)
Oct 17, 2007 31.50 31.54 31.16 31.27 2,752,038 -0.03(-0.11%)
Oct 16, 2007 31.27 31.50 31.17 31.31 2,740,714 +0.07(+0.24%)
Oct 15, 2007 31.45 31.65 31.11 31.23 2,383,055 -0.33(-1.05%)
Oct 12, 2007 31.32 31.62 31.24 31.56 2,088,253 +0.36(+1.16%)
Oct 11, 2007 31.69 31.78 31.11 31.20 2,932,697 -0.42(-1.34%)
Oct 10, 2007 31.69 31.81 31.54 31.63 1,168,793 -0.14(-0.45%)
Oct 09, 2007 31.57 31.77 31.52 31.77 1,929,754 +0.20(+0.64%)
Oct 08, 2007 31.69 31.79 31.49 31.57 1,618,784 -0.07(-0.24%)
Oct 05, 2007 31.68 31.80 31.51 31.65 1,733,939 +0.08(+0.25%)
Oct 04, 2007 31.42 31.67 31.42 31.56 2,018,428 +0.18(+0.59%)
Oct 03, 2007 31.78 31.83 31.30 31.38 2,395,773 -0.51(-1.58%)
Oct 02, 2007 32.09 32.14 31.67 31.89 2,808,657 -0.22(-0.70%)
Oct 01, 2007 32.08 32.32 32.03 32.11 2,072,434 -0.03(-0.11%)
Sep 28, 2007 32.09 32.18 31.93 32.14 1,676,100 +0.10(+0.32%)
Sep 27, 2007 31.86 32.12 31.81 32.04 2,743,501 +0.20(+0.63%)
Sep 26, 2007 31.66 32.12 31.61 31.84 2,575,560 +0.31(+0.98%)
Sep 25, 2007 31.63 31.87 31.46 31.53 3,943,130 -0.46(-1.44%)
Sep 24, 2007 32.13 32.23 31.86 31.99 2,967,539 -0.15(-0.46%)
Sep 21, 2007 32.63 32.66 32.02 32.14 7,361,184 -0.20(-0.60%)
Sep 20, 2007 32.31 32.55 32.26 32.33 2,692,457 +0.10(+0.32%)
Sep 19, 2007 32.43 32.55 31.86 32.23 4,763,643 -0.15(-0.46%)
Sep 18, 2007 32.33 32.55 32.14 32.38 4,303,925 +0.15(+0.46%)
Sep 17, 2007 32.13 32.48 31.97 32.23 3,461,258 +0.00(+0.00%)
Sep 14, 2007 31.75 32.27 31.74 32.23 2,617,197 +0.39(+1.23%)
Sep 13, 2007 32.02 32.03 31.72 31.84 2,321,210 -0.09(-0.29%)
Sep 12, 2007 31.74 32.08 31.72 31.93 3,237,569 -0.01(-0.04%)
Sep 11, 2007 31.54 31.97 31.52 31.94 2,271,559 +0.46(+1.46%)
Sep 10, 2007 31.36 31.62 31.01 31.48 2,514,063 +0.14(+0.46%)
Sep 07, 2007 31.42 31.86 31.23 31.34 3,430,422 -0.28(-0.87%)
Sep 06, 2007 31.46 31.86 31.38 31.62 1,714,427 +0.26(+0.84%)
Sep 05, 2007 31.53 31.71 31.24 31.35 2,593,156 -0.42(-1.34%)
Sep 04, 2007 31.57 31.86 31.47 31.78 2,339,328 +0.25(+0.78%)
Aug 31, 2007 31.50 31.71 31.39 31.53 3,007,608 +0.22(+0.71%)
Aug 30, 2007 31.08 31.51 30.93 31.31 2,467,374 +0.03(+0.11%)
Aug 29, 2007 30.97 31.27 30.94 31.27 2,327,656 +0.33(+1.08%)
Aug 28, 2007 31.47 31.65 30.92 30.94 2,607,441 -0.67(-2.12%)
Aug 27, 2007 31.24 31.74 31.24 31.61 2,566,327 +0.27(+0.86%)
Aug 24, 2007 31.17 31.41 31.02 31.34 1,992,122 +0.25(+0.79%)
Aug 23, 2007 31.22 31.28 30.87 31.09 2,547,338 +0.10(+0.31%)
Aug 22, 2007 31.02 31.11 30.72 31.00 3,745,573 +0.24(+0.78%)
Aug 21, 2007 30.71 31.04 30.49 30.76 2,449,082 -0.16(-0.52%)
Aug 20, 2007 31.20 31.48 30.75 30.92 2,779,912 -0.20(-0.63%)
Aug 17, 2007 31.66 31.77 30.97 31.11 4,203,557 +0.17(+0.54%)
Aug 16, 2007 30.55 31.19 30.42 30.94 6,569,417 +0.35(+1.14%)
Aug 15, 2007 30.65 30.94 30.56 30.59 4,450,072 +0.01(+0.04%)
Aug 14, 2007 30.55 30.82 30.49 30.58 3,092,972 +0.03(+0.09%)
Aug 13, 2007 30.65 30.73 30.01 30.55 3,417,356 -0.05(-0.17%)
Aug 10, 2007 30.47 30.86 30.45 30.61 6,056,155 -0.25(-0.80%)
Aug 09, 2007 31.67 31.87 30.85 30.85 4,703,567 -0.95(-2.98%)
Aug 08, 2007 31.40 32.13 31.36 31.80 6,593,254 +0.50(+1.60%)
Aug 07, 2007 31.24 31.53 30.98 31.30 5,267,063 -0.14(-0.44%)
Aug 06, 2007 30.24 31.44 30.24 31.44 5,425,479 +1.06(+3.50%)
Aug 03, 2007 30.58 30.64 29.94 30.38 5,696,256 +0.44(+1.46%)
Aug 02, 2007 29.53 30.08 29.53 29.94 3,557,273 -0.02(-0.08%)
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.