Kellogg Co (NY: K )

80.57 -0.08 (-0.10%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.95 31.05 30.72 30.97 2,432,725 +0.02(+0.06%)
May 30, 2007 30.69 30.95 30.43 30.95 3,274,103 +0.10(+0.32%)
May 29, 2007 30.68 31.20 30.67 30.85 2,473,283 +0.17(+0.54%)
May 25, 2007 30.64 30.91 30.63 30.69 1,633,807 +0.08(+0.26%)
May 24, 2007 30.48 30.96 30.54 30.61 2,496,989 +0.13(+0.41%)
May 23, 2007 30.82 30.84 30.47 30.48 1,612,192 -0.28(-0.91%)
May 22, 2007 30.74 30.86 30.59 30.76 1,362,232 +0.01(+0.04%)
May 21, 2007 30.72 30.83 30.65 30.75 2,343,952 -0.03(-0.09%)
May 18, 2007 30.59 30.81 30.57 30.78 2,302,982 +0.21(+0.68%)
May 17, 2007 30.74 30.73 30.53 30.57 2,668,510 -0.17(-0.54%)
May 16, 2007 30.41 30.77 30.39 30.74 1,896,317 +0.35(+1.15%)
May 15, 2007 30.58 30.63 30.36 30.39 2,442,605 -0.19(-0.62%)
May 14, 2007 30.45 30.73 30.38 30.58 2,017,114 +0.13(+0.43%)
May 11, 2007 30.58 30.58 30.30 30.45 2,350,088 -0.10(-0.32%)
May 10, 2007 30.93 30.93 30.25 30.54 2,673,914 -0.50(-1.61%)
May 09, 2007 30.80 31.06 30.80 31.04 4,517,590 +0.29(+0.95%)
May 08, 2007 30.50 30.89 30.50 30.75 2,380,725 +0.15(+0.49%)
May 07, 2007 30.53 30.68 30.50 30.60 1,128,133 +0.07(+0.24%)
May 04, 2007 30.33 30.58 30.19 30.53 1,783,713 +0.20(+0.66%)
May 03, 2007 30.38 30.41 30.06 30.33 3,541,869 -0.07(-0.23%)
May 02, 2007 30.61 30.61 30.23 30.39 2,755,317 -0.22(-0.73%)
May 01, 2007 30.47 30.66 30.31 30.62 2,068,494 +0.26(+0.87%)
Apr 30, 2007 30.92 30.98 30.35 30.35 3,585,947 -0.10(-0.32%)
Apr 27, 2007 30.27 30.49 30.13 30.45 1,872,960 +0.18(+0.61%)
Apr 26, 2007 29.89 30.35 29.89 30.27 1,850,645 -0.08(-0.26%)
Apr 25, 2007 30.25 30.36 30.11 30.35 1,365,918 +0.19(+0.63%)
Apr 24, 2007 30.20 30.27 30.06 30.16 1,182,644 +0.02(+0.06%)
Apr 23, 2007 30.12 30.26 30.06 30.14 1,226,444 +0.00(+0.00%)
Apr 20, 2007 30.00 30.15 29.89 30.14 2,442,502 +0.35(+1.17%)
Apr 19, 2007 30.41 30.41 29.75 29.79 1,754,952 -0.22(-0.73%)
Apr 18, 2007 29.98 30.06 29.83 30.01 1,561,294 +0.03(+0.12%)
Apr 17, 2007 29.85 30.11 29.83 29.98 2,256,093 +0.14(+0.46%)
Apr 16, 2007 29.65 29.84 29.60 29.84 1,880,106 +0.26(+0.87%)
Apr 13, 2007 29.55 29.65 29.51 29.58 1,825,896 +0.06(+0.19%)
Apr 12, 2007 29.37 29.64 29.36 29.52 1,747,021 -0.04(-0.14%)
Apr 11, 2007 29.60 29.68 29.49 29.56 2,136,816 -0.16(-0.54%)
Apr 10, 2007 29.60 29.79 29.60 29.72 1,629,972 +0.02(+0.06%)
Apr 09, 2007 29.75 29.80 29.65 29.71 1,666,403 +0.01(+0.02%)
Apr 05, 2007 29.76 29.81 29.67 29.70 1,946,170 -0.11(-0.37%)
Apr 04, 2007 29.87 29.91 29.77 29.81 2,267,075 -0.06(-0.21%)
Apr 03, 2007 29.83 29.92 29.75 29.87 2,603,929 +0.10(+0.33%)
Apr 02, 2007 29.47 29.87 29.44 29.77 3,900,533 +0.27(+0.91%)
Mar 30, 2007 29.46 29.76 29.24 29.50 2,325,643 +0.14(+0.49%)
Mar 29, 2007 29.69 29.69 29.19 29.36 2,242,671 +0.04(+0.14%)
Mar 28, 2007 29.44 29.59 29.28 29.32 1,905,988 -0.19(-0.64%)
Mar 27, 2007 29.58 29.58 29.29 29.51 1,701,613 -0.06(-0.21%)
Mar 26, 2007 29.63 29.63 29.34 29.57 2,023,912 -0.11(-0.37%)
Mar 23, 2007 29.77 29.80 29.60 29.68 1,530,964 -0.08(-0.27%)
Mar 22, 2007 29.55 29.84 29.55 29.76 2,208,681 +0.11(+0.37%)
Mar 21, 2007 29.38 29.71 29.26 29.65 1,970,373 +0.23(+0.78%)
Mar 20, 2007 29.19 29.45 29.19 29.42 1,855,180 +0.15(+0.53%)
Mar 19, 2007 29.06 29.34 29.03 29.27 3,826,103 +0.27(+0.93%)
Mar 16, 2007 29.32 29.34 28.90 29.00 3,166,688 -0.29(-1.00%)
Mar 15, 2007 29.02 29.30 28.91 29.29 2,352,731 +0.22(+0.77%)
Mar 14, 2007 29.17 29.34 28.80 29.07 3,996,752 +0.07(+0.26%)
Mar 13, 2007 29.20 29.26 28.92 28.99 5,584,193 -0.20(-0.69%)
Mar 12, 2007 29.07 29.26 28.91 29.20 2,500,999 +0.24(+0.83%)
Mar 09, 2007 28.98 29.14 28.78 28.95 3,419,612 +0.09(+0.30%)
Mar 08, 2007 28.67 28.95 28.64 28.87 3,553,133 +0.26(+0.92%)
Mar 07, 2007 28.66 28.81 28.54 28.60 3,567,601 +0.28(+0.97%)
Mar 06, 2007 28.32 28.43 28.20 28.33 2,828,701 +0.07(+0.24%)
Mar 05, 2007 28.11 28.46 28.06 28.26 3,313,980 +0.01(+0.04%)
Mar 02, 2007 28.41 28.61 28.25 28.25 3,014,516 -0.26(-0.91%)
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.