Kellogg Co (NY: K )

80.56 -0.09 (-0.11%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.30 42.57 42.18 42.54 2,031,054 +0.39(+0.93%)
Mar 28, 2014 42.06 42.23 41.96 42.15 1,363,593 +0.25(+0.60%)
Mar 27, 2014 42.00 42.08 41.83 41.89 1,305,490 +0.05(+0.11%)
Mar 26, 2014 42.12 42.12 41.79 41.85 1,255,732 +0.04(+0.10%)
Mar 25, 2014 41.86 42.05 41.44 41.81 1,567,620 +0.16(+0.37%)
Mar 24, 2014 41.84 42.01 41.64 41.65 1,635,653 -0.12(-0.29%)
Mar 21, 2014 42.28 42.35 41.76 41.77 2,575,529 -0.20(-0.48%)
Mar 20, 2014 41.81 42.06 41.73 41.98 1,870,392 +0.10(+0.24%)
Mar 19, 2014 41.96 42.27 41.77 41.87 4,453,288 -0.08(-0.19%)
Mar 18, 2014 41.43 42.06 41.31 41.96 3,958,009 +0.68(+1.64%)
Mar 17, 2014 41.56 41.70 41.26 41.28 2,652,166 -0.03(-0.08%)
Mar 14, 2014 41.78 41.91 41.28 41.31 3,473,925 -0.73(-1.74%)
Mar 13, 2014 42.19 42.23 41.87 42.04 2,304,500 -0.06(-0.14%)
Mar 12, 2014 41.72 42.13 41.63 42.10 2,013,397 +0.25(+0.60%)
Mar 11, 2014 41.82 42.02 41.74 41.85 2,118,772 +0.01(+0.03%)
Mar 10, 2014 41.79 41.91 41.58 41.84 1,962,319 +0.05(+0.13%)
Mar 07, 2014 41.70 41.79 41.52 41.79 2,402,110 +0.12(+0.28%)
Mar 06, 2014 41.58 41.71 41.43 41.67 3,151,017 +0.10(+0.24%)
Mar 05, 2014 41.57 41.68 41.32 41.57 3,134,138 +0.01(+0.03%)
Mar 04, 2014 41.07 41.60 41.05 41.56 3,697,338 +0.69(+1.70%)
Mar 03, 2014 40.64 40.92 40.48 40.86 2,983,199 -0.01(-0.03%)
Feb 28, 2014 40.59 41.07 40.52 40.88 2,780,398 +0.36(+0.88%)
Feb 27, 2014 40.50 40.68 40.27 40.52 3,196,143 -0.11(-0.28%)
Feb 26, 2014 41.00 41.16 40.62 40.63 3,138,566 -0.33(-0.81%)
Feb 25, 2014 40.93 41.26 40.86 40.96 4,068,126 +0.07(+0.18%)
Feb 24, 2014 40.68 41.04 40.51 40.89 3,007,538 +0.51(+1.27%)
Feb 21, 2014 40.51 40.70 40.36 40.38 1,920,573 -0.20(-0.48%)
Feb 20, 2014 40.15 40.63 40.03 40.57 2,653,459 +0.34(+0.85%)
Feb 19, 2014 40.52 40.59 40.17 40.23 3,586,778 -0.26(-0.65%)
Feb 18, 2014 40.54 40.60 40.22 40.49 2,019,122 -0.05(-0.12%)
Feb 14, 2014 40.22 40.54 40.54 40.54 2,418,808 +0.48(+1.19%)
Feb 13, 2014 39.89 40.08 39.80 40.06 3,944,859 +0.05(+0.12%)
Feb 12, 2014 40.26 40.48 39.87 40.01 4,147,202 -0.31(-0.77%)
Feb 11, 2014 39.64 40.36 39.64 40.32 5,178,692 +0.36(+0.91%)
Feb 10, 2014 39.31 39.97 39.29 39.96 4,909,549 +0.65(+1.66%)
Feb 07, 2014 39.06 39.45 38.90 39.31 4,710,612 +0.42(+1.07%)
Feb 06, 2014 38.39 38.94 37.51 38.89 9,328,322 +0.25(+0.64%)
Feb 05, 2014 38.52 38.90 38.39 38.64 4,657,645 +0.07(+0.19%)
Feb 04, 2014 38.46 38.68 38.31 38.57 3,665,757 +0.24(+0.63%)
Feb 03, 2014 39.07 39.16 38.26 38.32 3,783,272 -0.73(-1.86%)
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%)
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.