Kellogg Co (NY: K )

80.65 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.24 25.80 25.17 25.80 5,387,354 +0.80(+3.19%)
Apr 28, 2005 24.97 25.20 24.85 25.00 4,782,313 +0.44(+1.78%)
Apr 27, 2005 24.48 24.77 24.31 24.57 1,859,895 +0.00(+0.00%)
Apr 26, 2005 24.61 24.73 24.50 24.57 1,453,805 -0.11(-0.47%)
Apr 25, 2005 24.69 24.88 24.61 24.68 1,802,927 +0.05(+0.19%)
Apr 22, 2005 24.64 24.74 24.48 24.64 2,288,632 -0.07(-0.30%)
Apr 21, 2005 24.60 24.79 24.57 24.71 1,402,238 +0.21(+0.84%)
Apr 20, 2005 24.63 24.75 24.44 24.50 1,495,442 -0.16(-0.63%)
Apr 19, 2005 24.72 24.83 24.45 24.66 1,881,497 -0.15(-0.62%)
Apr 18, 2005 24.97 24.98 24.80 24.81 3,159,521 -0.11(-0.46%)
Apr 15, 2005 24.99 25.07 24.92 24.93 3,628,154 -0.02(-0.07%)
Apr 14, 2005 24.74 24.97 24.74 24.95 1,937,942 +0.21(+0.84%)
Apr 13, 2005 24.87 25.05 24.72 24.74 1,292,309 -0.19(-0.76%)
Apr 12, 2005 24.76 25.07 24.61 24.93 1,440,913 +0.17(+0.67%)
Apr 11, 2005 24.81 25.01 24.73 24.76 1,159,037 -0.09(-0.37%)
Apr 08, 2005 24.98 25.06 24.85 24.85 989,354 -0.13(-0.51%)
Apr 07, 2005 24.95 25.07 24.87 24.98 1,383,074 +0.07(+0.28%)
Apr 06, 2005 24.93 25.03 24.88 24.91 1,067,052 -0.02(-0.09%)
Apr 05, 2005 24.79 25.04 24.79 24.93 2,124,175 +0.21(+0.86%)
Apr 04, 2005 24.54 24.83 24.36 24.72 2,098,392 +0.22(+0.89%)
Apr 01, 2005 24.82 24.92 24.40 24.50 1,964,248 -0.33(-1.34%)
Mar 31, 2005 24.85 24.89 24.76 24.84 1,589,342 +0.04(+0.16%)
Mar 30, 2005 24.73 24.88 24.69 24.80 2,040,205 +0.21(+0.84%)
Mar 29, 2005 24.56 24.83 24.53 24.59 1,860,417 +0.01(+0.02%)
Mar 28, 2005 24.68 24.91 24.57 24.58 2,537,234 +0.01(+0.02%)
Mar 24, 2005 24.74 24.77 24.45 24.58 1,834,111 -0.03(-0.14%)
Mar 23, 2005 24.48 24.67 24.40 24.61 3,132,344 +0.07(+0.28%)
Mar 22, 2005 24.57 24.97 24.53 24.54 2,760,749 -0.17(-0.67%)
Mar 21, 2005 24.58 24.84 24.54 24.71 3,084,262 +0.14(+0.56%)
Mar 18, 2005 24.46 25.03 24.45 24.57 11,871,900 +0.23(+0.94%)
Mar 17, 2005 24.69 24.69 24.34 24.34 3,295,233 -0.37(-1.51%)
Mar 16, 2005 24.84 24.91 24.65 24.72 1,475,755 -0.16(-0.62%)
Mar 15, 2005 25.03 25.08 24.87 24.87 1,571,398 -0.10(-0.41%)
Mar 14, 2005 24.88 25.00 24.71 24.98 3,691,044 +0.09(+0.37%)
Mar 11, 2005 25.14 25.20 24.81 24.88 1,723,660 -0.22(-0.87%)
Mar 10, 2005 25.21 25.36 25.10 25.10 1,408,858 +0.01(+0.05%)
Mar 09, 2005 25.19 25.22 25.00 25.09 2,218,424 -0.09(-0.36%)
Mar 08, 2005 25.28 25.30 25.18 25.18 2,054,664 -0.15(-0.59%)
Mar 07, 2005 25.57 25.59 25.25 25.33 1,890,556 -0.26(-1.01%)
Mar 04, 2005 25.54 25.70 25.49 25.59 1,425,931 +0.14(+0.54%)
Mar 03, 2005 25.42 25.59 25.37 25.45 1,049,109 +0.06(+0.23%)
Mar 02, 2005 25.48 25.61 25.29 25.39 1,284,121 -0.09(-0.34%)
Mar 01, 2005 25.14 25.54 25.12 25.48 2,276,437 +0.22(+0.89%)
Feb 28, 2005 25.27 25.48 25.14 25.26 2,363,021 -0.17(-0.68%)
Feb 25, 2005 25.11 25.47 25.02 25.43 2,215,637 +0.17(+0.68%)
Feb 24, 2005 25.22 25.34 25.06 25.26 1,908,500 +0.09(+0.37%)
Feb 23, 2005 24.85 25.27 24.77 25.16 2,600,124 +0.10(+0.39%)
Feb 22, 2005 24.88 25.18 24.80 25.07 2,130,099 -0.20(-0.77%)
Feb 18, 2005 25.34 25.38 25.18 25.26 1,909,894 -0.16(-0.63%)
Feb 17, 2005 25.66 25.73 25.33 25.42 2,386,714 -0.32(-1.23%)
Feb 16, 2005 25.77 25.78 25.52 25.74 1,711,814 -0.06(-0.24%)
Feb 15, 2005 25.72 25.91 25.69 25.80 1,549,970 +0.00(+0.00%)
Feb 14, 2005 25.83 25.92 25.72 25.80 1,734,287 +0.03(+0.11%)
Feb 11, 2005 25.66 26.02 25.59 25.77 3,359,866 +0.18(+0.70%)
Feb 10, 2005 25.47 25.61 25.38 25.60 2,918,759 +0.13(+0.50%)
Feb 09, 2005 25.54 25.54 25.38 25.47 1,940,903 +0.04(+0.16%)
Feb 08, 2005 25.46 25.51 25.32 25.43 1,990,031 -0.19(-0.74%)
Feb 07, 2005 25.45 25.73 25.45 25.62 1,711,117 +0.10(+0.40%)
Feb 04, 2005 25.55 25.60 25.43 25.51 3,310,215 +0.10(+0.38%)
Feb 03, 2005 25.54 25.63 25.28 25.42 2,357,795 -0.24(-0.94%)
Feb 02, 2005 25.72 25.78 25.50 25.66 2,493,158 -0.14(-0.56%)
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.