Kellogg Co (NY: K )

80.64 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.49 53.40 52.37 53.05 2,926,478 +0.41(+0.78%)
Feb 26, 2016 53.45 53.69 52.25 52.64 4,007,331 -0.71(-1.33%)
Feb 25, 2016 52.81 53.40 52.73 53.35 2,925,075 +0.71(+1.35%)
Feb 24, 2016 52.65 52.88 52.37 52.64 3,168,889 -0.15(-0.28%)
Feb 23, 2016 52.39 53.12 52.37 52.79 3,944,517 +0.21(+0.41%)
Feb 22, 2016 53.79 53.72 52.28 52.58 5,409,468 -1.21(-2.25%)
Feb 19, 2016 53.85 53.96 53.41 53.79 2,983,038 -0.19(-0.36%)
Feb 18, 2016 54.02 54.13 53.28 53.98 2,863,329 +0.03(+0.05%)
Feb 17, 2016 53.49 54.30 53.43 53.95 3,559,907 +0.40(+0.74%)
Feb 16, 2016 52.95 53.65 52.58 53.55 4,611,817 +0.16(+0.29%)
Feb 12, 2016 52.94 53.40 53.40 53.40 3,649,594 +0.91(+1.74%)
Feb 11, 2016 51.64 53.08 51.45 52.49 7,394,559 +2.02(+3.99%)
Feb 10, 2016 51.13 51.64 50.26 50.47 4,555,836 -0.38(-0.76%)
Feb 09, 2016 50.31 51.06 50.09 50.85 3,735,164 +0.06(+0.13%)
Feb 08, 2016 50.77 51.25 50.38 50.79 3,467,322 -0.38(-0.74%)
Feb 05, 2016 51.40 51.71 50.98 51.17 3,163,177 +0.01(+0.01%)
Feb 04, 2016 51.30 51.46 50.85 51.16 2,269,131 -0.36(-0.70%)
Feb 03, 2016 51.62 52.03 50.94 51.52 2,663,757 -0.03(-0.06%)
Feb 02, 2016 52.02 52.18 51.47 51.55 3,104,258 -0.86(-1.64%)
Feb 01, 2016 52.22 52.81 52.02 52.41 3,431,111 +0.11(+0.20%)
Jan 29, 2016 52.06 52.63 51.82 52.31 3,264,250 +0.46(+0.89%)
Jan 28, 2016 51.38 52.16 51.08 51.84 2,219,212 +0.87(+1.70%)
Jan 27, 2016 50.87 51.52 50.67 50.98 1,747,683 +0.26(+0.52%)
Jan 26, 2016 50.10 50.93 49.93 50.71 3,144,505 +0.49(+0.98%)
Jan 25, 2016 50.71 51.03 50.17 50.22 1,810,245 -0.78(-1.54%)
Jan 22, 2016 50.33 51.15 50.06 51.00 1,918,182 +1.18(+2.36%)
Jan 21, 2016 49.94 50.23 49.20 49.83 3,230,795 -0.10(-0.20%)
Jan 20, 2016 50.41 50.56 48.95 49.93 3,505,301 -0.81(-1.60%)
Jan 19, 2016 50.58 50.97 50.44 50.74 2,147,970 +0.41(+0.81%)
Jan 15, 2016 50.08 50.33 50.33 50.33 3,162,261 -0.71(-1.40%)
Jan 14, 2016 50.53 51.50 50.41 51.05 2,360,205 +0.55(+1.09%)
Jan 13, 2016 50.95 51.45 50.48 50.50 1,917,363 -0.41(-0.80%)
Jan 12, 2016 51.25 51.38 50.34 50.90 2,310,169 -0.06(-0.11%)
Jan 11, 2016 51.05 51.22 50.59 50.96 1,662,918 +0.05(+0.10%)
Jan 08, 2016 50.81 51.56 50.13 50.91 4,433,032 +0.79(+1.58%)
Jan 07, 2016 50.63 50.77 50.04 50.12 2,714,248 -1.17(-2.28%)
Jan 06, 2016 50.78 51.50 50.68 51.29 3,515,624 +0.10(+0.19%)
Jan 05, 2016 51.33 51.77 50.95 51.19 3,103,528 +0.19(+0.36%)
Jan 04, 2016 50.99 51.05 50.47 51.00 2,863,962 -0.47(-0.91%)
Dec 31, 2015 51.84 51.47 51.47 51.47 1,346,309 -0.66(-1.26%)
Dec 30, 2015 52.41 52.48 52.07 52.13 923,424 -0.23(-0.44%)
Dec 29, 2015 52.19 52.42 52.16 52.36 1,339,509 +0.46(+0.88%)
Dec 28, 2015 51.87 51.99 51.69 51.90 1,010,150 +0.00(+0.00%)
Dec 24, 2015 51.92 51.90 51.90 51.90 526,224 -0.14(-0.27%)
Dec 23, 2015 51.56 52.14 51.42 52.04 1,680,802 +0.63(+1.22%)
Dec 22, 2015 50.59 51.64 50.48 51.42 2,492,434 +0.81(+1.60%)
Dec 21, 2015 50.75 50.85 50.23 50.60 2,337,060 +0.19(+0.38%)
Dec 18, 2015 50.76 50.83 50.40 50.41 2,850,908 -0.59(-1.16%)
Dec 17, 2015 51.02 51.47 50.50 51.00 3,362,844 -0.26(-0.50%)
Dec 16, 2015 50.94 51.33 50.48 51.26 3,382,908 +0.33(+0.64%)
Dec 15, 2015 50.74 51.10 50.48 50.93 3,397,423 +0.31(+0.60%)
Dec 14, 2015 49.97 50.70 49.97 50.63 2,846,108 +0.68(+1.35%)
Dec 11, 2015 50.04 50.26 49.68 49.95 1,936,143 -0.43(-0.85%)
Dec 10, 2015 50.28 50.85 49.91 50.38 2,428,133 +0.09(+0.18%)
Dec 09, 2015 49.99 50.71 49.86 50.28 2,511,377 -0.16(-0.31%)
Dec 08, 2015 50.04 50.58 49.78 50.44 2,456,342 +0.22(+0.44%)
Dec 07, 2015 49.93 50.50 49.79 50.22 2,459,844 +0.23(+0.47%)
Dec 04, 2015 48.92 50.13 48.82 49.99 2,981,849 +1.18(+2.41%)
Dec 03, 2015 49.05 49.52 48.58 48.81 3,385,030 -0.26(-0.52%)
Dec 02, 2015 49.28 49.56 49.01 49.07 3,152,138 -0.35(-0.71%)
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.