Kellogg Co (NY: K )

80.67 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.95 47.10 46.61 47.09 3,164,746 +0.17(+0.36%)
May 29, 2014 46.20 47.02 46.11 46.92 2,710,282 +0.78(+1.69%)
May 28, 2014 46.13 46.25 46.01 46.14 1,475,304 +0.03(+0.06%)
May 27, 2014 46.11 46.26 45.93 46.11 2,220,147 +0.28(+0.62%)
May 23, 2014 46.03 45.83 45.83 45.83 1,179,197 -0.09(-0.21%)
May 22, 2014 45.88 45.96 45.67 45.92 693,230 -0.06(-0.13%)
May 21, 2014 46.07 46.07 45.61 45.98 1,557,507 +0.00(+0.00%)
May 20, 2014 45.82 46.05 45.48 45.98 2,811,397 +0.13(+0.28%)
May 19, 2014 45.69 45.88 45.45 45.86 2,315,565 +0.04(+0.09%)
May 16, 2014 45.44 45.84 45.44 45.82 2,491,924 +0.21(+0.46%)
May 15, 2014 46.24 46.41 45.50 45.60 2,137,236 -0.24(-0.52%)
May 14, 2014 46.20 46.20 45.82 45.84 1,572,377 -0.36(-0.78%)
May 13, 2014 46.23 46.37 45.90 46.20 4,453,211 -0.21(-0.45%)
May 12, 2014 45.73 46.67 45.69 46.41 6,244,130 +0.82(+1.80%)
May 09, 2014 44.95 45.60 44.74 45.59 3,428,222 +0.80(+1.79%)
May 08, 2014 44.76 44.95 44.64 44.79 1,724,939 -0.03(-0.06%)
May 07, 2014 44.46 44.87 44.42 44.82 3,449,519 +0.50(+1.12%)
May 06, 2014 44.26 44.58 44.17 44.32 3,862,047 +0.20(+0.45%)
May 05, 2014 44.43 44.46 43.96 44.13 3,106,696 -0.37(-0.84%)
May 02, 2014 44.34 44.51 44.03 44.50 4,427,243 +0.16(+0.35%)
May 01, 2014 45.41 45.61 44.11 44.34 5,873,720 -0.99(-2.18%)
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%)
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.