Kellogg Co (NY: K )

80.66 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.23 45.47 44.95 45.33 4,333,775 -0.13(-0.28%)
Apr 29, 2014 45.47 45.78 45.40 45.46 2,289,814 -0.18(-0.40%)
Apr 28, 2014 45.39 45.78 45.30 45.65 2,570,602 +0.39(+0.87%)
Apr 25, 2014 44.97 45.28 44.85 45.25 1,815,573 +0.12(+0.27%)
Apr 24, 2014 45.03 45.16 44.69 45.13 1,766,723 -0.01(-0.02%)
Apr 23, 2014 44.91 45.21 44.91 45.14 2,974,165 +0.18(+0.39%)
Apr 22, 2014 44.76 45.03 44.55 44.96 3,532,595 +0.20(+0.45%)
Apr 21, 2014 44.77 44.92 44.45 44.76 2,405,118 -0.24(-0.54%)
Apr 17, 2014 44.70 45.00 45.00 45.00 2,741,092 +0.24(+0.55%)
Apr 16, 2014 44.43 44.78 44.40 44.76 4,731,559 +0.52(+1.18%)
Apr 15, 2014 44.52 44.61 44.04 44.23 2,807,070 -0.22(-0.50%)
Apr 14, 2014 44.78 44.78 44.26 44.46 3,194,180 -0.10(-0.21%)
Apr 11, 2014 44.38 44.82 44.22 44.55 3,063,793 +0.05(+0.11%)
Apr 10, 2014 44.77 45.12 44.31 44.51 4,208,507 -0.33(-0.74%)
Apr 09, 2014 44.22 44.85 44.16 44.84 5,940,747 +1.18(+2.70%)
Apr 08, 2014 44.32 44.40 43.39 43.66 3,953,368 -0.47(-1.08%)
Apr 07, 2014 43.27 44.65 43.20 44.13 5,472,090 +0.88(+2.02%)
Apr 04, 2014 44.72 45.25 43.14 43.26 9,988,817 -1.78(-3.95%)
Apr 03, 2014 42.64 45.29 42.55 45.04 11,472,528 +2.54(+5.97%)
Apr 02, 2014 42.39 42.61 42.36 42.50 1,829,051 +0.02(+0.05%)
Apr 01, 2014 42.38 42.57 42.27 42.48 2,293,114 -0.06(-0.14%)
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%)
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.