Kellogg Co (NY: K )

80.58 -0.07 (-0.09%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.71 27.93 27.56 27.63 2,840,554 -0.12(-0.43%)
Jul 28, 2006 27.43 27.77 27.14 27.76 3,499,620 +0.33(+1.21%)
Jul 27, 2006 28.04 28.09 27.33 27.42 5,456,075 -0.65(-2.31%)
Jul 26, 2006 28.21 28.33 28.01 28.07 2,873,847 -0.23(-0.81%)
Jul 25, 2006 28.17 28.33 27.96 28.30 2,910,278 +0.13(+0.47%)
Jul 24, 2006 28.05 28.17 27.97 28.17 1,738,218 +0.21(+0.74%)
Jul 21, 2006 28.02 28.08 27.81 27.96 1,764,539 -0.05(-0.18%)
Jul 20, 2006 28.20 28.25 27.97 28.01 2,011,536 -0.05(-0.18%)
Jul 19, 2006 28.11 28.11 27.86 28.07 3,641,683 +0.15(+0.53%)
Jul 18, 2006 27.88 27.98 27.71 27.92 2,826,087 -0.11(-0.39%)
Jul 17, 2006 27.93 28.17 27.84 28.02 3,535,702 +0.45(+1.62%)
Jul 14, 2006 27.44 27.58 27.38 27.58 2,221,580 +0.06(+0.21%)
Jul 13, 2006 27.65 27.65 27.32 27.52 2,974,424 -0.38(-1.38%)
Jul 12, 2006 28.08 28.19 27.85 27.90 2,748,519 -0.18(-0.63%)
Jul 11, 2006 27.82 28.09 27.79 28.08 2,292,524 +0.29(+1.03%)
Jul 10, 2006 27.31 27.83 27.26 27.80 2,040,820 +0.53(+1.94%)
Jul 07, 2006 27.44 27.50 27.17 27.27 3,122,936 -0.26(-0.94%)
Jul 06, 2006 27.66 27.92 27.47 27.53 3,272,494 -0.24(-0.87%)
Jul 05, 2006 27.77 27.90 27.71 27.77 1,730,549 -0.14(-0.51%)
Jul 03, 2006 27.58 27.96 27.57 27.91 4,041,550 +0.13(+0.45%)
Jun 30, 2006 27.68 27.82 27.66 27.78 1,961,858 +0.08(+0.29%)
Jun 29, 2006 27.42 27.77 27.38 27.70 2,256,616 +0.36(+1.32%)
Jun 28, 2006 27.31 27.42 27.23 27.34 1,439,277 +0.15(+0.55%)
Jun 27, 2006 27.54 27.62 27.19 27.19 3,319,558 -0.24(-0.88%)
Jun 26, 2006 27.37 27.46 27.33 27.43 2,837,591 -0.01(-0.02%)
Jun 23, 2006 27.49 27.59 27.25 27.44 2,104,095 -0.11(-0.40%)
Jun 22, 2006 27.29 27.59 27.25 27.55 3,408,456 +0.32(+1.16%)
Jun 21, 2006 27.22 27.39 27.20 27.23 1,927,519 -0.01(-0.04%)
Jun 20, 2006 26.96 27.30 26.91 27.24 2,043,784 +0.36(+1.32%)
Jun 19, 2006 27.38 27.39 26.85 26.89 2,407,743 -0.29(-1.06%)
Jun 16, 2006 26.96 27.27 26.81 27.18 3,404,621 +0.02(+0.06%)
Jun 15, 2006 26.93 27.16 26.72 27.16 2,828,876 +0.34(+1.28%)
Jun 14, 2006 26.71 26.87 26.53 26.81 2,762,812 +0.09(+0.32%)
Jun 13, 2006 26.93 26.95 26.62 26.73 2,433,192 -0.16(-0.60%)
Jun 12, 2006 27.11 27.19 26.85 26.89 2,154,296 -0.07(-0.28%)
Jun 09, 2006 27.56 32.70 26.85 26.96 1,854,134 +0.09(+0.32%)
Jun 08, 2006 27.11 27.19 26.54 26.88 4,084,430 -0.26(-0.97%)
Jun 07, 2006 27.46 27.47 27.14 27.14 2,625,107 -0.26(-0.96%)
Jun 06, 2006 27.39 27.47 27.19 27.41 3,784,966 +0.29(+1.08%)
Jun 05, 2006 27.08 27.34 27.07 27.11 2,038,380 -0.24(-0.86%)
Jun 02, 2006 27.10 27.45 27.03 27.35 2,099,737 +0.15(+0.57%)
Jun 01, 2006 27.02 27.22 26.97 27.19 2,163,883 +0.17(+0.64%)
May 31, 2006 26.96 27.11 26.83 27.02 2,803,078 +0.11(+0.41%)
May 30, 2006 26.97 27.14 26.82 26.91 2,887,095 -0.23(-0.85%)
May 26, 2006 27.10 27.23 27.05 27.14 2,143,489 +0.11(+0.40%)
May 25, 2006 26.80 27.03 26.68 27.03 3,334,723 +0.31(+1.16%)
May 24, 2006 26.41 26.76 26.29 26.72 2,668,859 +0.30(+1.15%)
May 23, 2006 26.53 26.59 26.39 26.42 2,818,068 -0.11(-0.43%)
May 22, 2006 26.24 26.58 26.24 26.53 5,370,837 +0.21(+0.78%)
May 19, 2006 26.41 26.49 26.25 26.33 2,833,233 +0.03(+0.13%)
May 18, 2006 26.41 26.48 26.23 26.29 1,552,404 -0.09(-0.35%)
May 17, 2006 26.62 26.65 26.30 26.38 3,683,691 -0.28(-1.05%)
May 16, 2006 26.48 26.69 26.41 26.67 3,018,699 +0.13(+0.50%)
May 15, 2006 26.46 26.56 26.36 26.53 2,912,544 +0.11(+0.41%)
May 12, 2006 26.56 26.62 26.33 26.42 3,449,419 -0.17(-0.65%)
May 11, 2006 26.71 26.78 26.50 26.60 1,583,605 -0.22(-0.81%)
May 10, 2006 26.65 26.85 26.62 26.81 1,991,142 +0.13(+0.49%)
May 09, 2006 26.65 26.77 26.58 26.68 1,827,465 +0.06(+0.24%)
May 08, 2006 26.59 26.71 26.49 26.62 2,339,065 +0.01(+0.02%)
May 05, 2006 26.45 26.64 26.45 26.61 2,433,018 +0.06(+0.24%)
May 04, 2006 26.39 26.60 26.37 26.55 2,505,705 +0.17(+0.65%)
May 03, 2006 26.45 26.48 26.33 26.38 2,219,488 -0.10(-0.37%)
May 02, 2006 26.40 26.52 26.30 26.48 4,221,961 -0.06(-0.24%)
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.