Kellogg Co (NY: K )

80.57 -0.08 (-0.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.25 44.38 43.91 43.99 3,328,027 -0.14(-0.32%)
Jul 30, 2013 44.53 44.78 44.12 44.13 2,570,543 -0.29(-0.66%)
Jul 29, 2013 44.33 44.67 44.17 44.42 1,556,202 -0.06(-0.13%)
Jul 26, 2013 44.25 44.55 43.97 44.48 1,592,620 +0.01(+0.01%)
Jul 25, 2013 44.33 44.61 44.23 44.47 1,690,147 +0.07(+0.15%)
Jul 24, 2013 44.66 44.74 44.29 44.41 1,199,110 -0.24(-0.54%)
Jul 23, 2013 44.84 44.93 44.50 44.65 1,738,503 -0.15(-0.34%)
Jul 22, 2013 44.69 45.15 44.53 44.80 2,339,449 +0.09(+0.21%)
Jul 19, 2013 44.43 44.72 44.28 44.71 2,176,756 +0.45(+1.02%)
Jul 18, 2013 44.01 44.36 43.97 44.25 1,219,086 +0.29(+0.66%)
Jul 17, 2013 44.06 44.16 43.86 43.96 1,602,965 -0.07(-0.17%)
Jul 16, 2013 44.03 44.23 43.90 44.03 1,413,180 -0.14(-0.32%)
Jul 15, 2013 44.08 44.29 43.99 44.17 1,739,205 +0.01(+0.03%)
Jul 12, 2013 44.18 44.28 43.95 44.16 2,068,180 -0.02(-0.05%)
Jul 11, 2013 44.30 44.33 44.06 44.18 2,359,221 +0.37(+0.85%)
Jul 10, 2013 43.74 43.94 43.58 43.81 2,508,673 +0.03(+0.08%)
Jul 09, 2013 43.83 44.16 43.69 43.78 1,583,137 +0.13(+0.29%)
Jul 08, 2013 43.55 43.79 43.28 43.65 2,019,663 +0.26(+0.60%)
Jul 05, 2013 43.31 43.46 42.91 43.39 1,347,158 +0.19(+0.43%)
Jul 03, 2013 43.36 43.36 42.92 43.20 1,166,342 -0.03(-0.08%)
Jul 02, 2013 42.99 43.48 42.86 43.24 2,806,960 +0.15(+0.34%)
Jul 01, 2013 42.52 43.38 42.52 43.09 2,358,483 +0.44(+1.03%)
Jun 28, 2013 42.74 43.15 42.65 42.65 3,644,538 -0.13(-0.30%)
Jun 27, 2013 42.55 43.02 42.51 42.78 2,313,699 +0.60(+1.42%)
Jun 26, 2013 42.28 42.53 42.12 42.18 2,481,530 +0.23(+0.54%)
Jun 25, 2013 42.17 42.49 41.84 41.96 2,461,452 -0.05(-0.13%)
Jun 24, 2013 41.93 42.46 41.70 42.01 2,862,927 +0.01(+0.02%)
Jun 21, 2013 41.93 42.14 41.60 42.00 4,428,222 +0.45(+1.09%)
Jun 20, 2013 42.14 42.27 41.54 41.55 3,719,973 -0.86(-2.04%)
Jun 19, 2013 43.06 43.17 42.37 42.41 2,445,025 -0.70(-1.62%)
Jun 18, 2013 42.88 43.16 42.62 43.11 1,922,251 +0.16(+0.37%)
Jun 17, 2013 42.89 43.24 42.75 42.95 2,406,493 +0.29(+0.68%)
Jun 14, 2013 42.71 43.24 42.57 42.66 2,711,784 +0.01(+0.02%)
Jun 13, 2013 41.82 42.66 41.52 42.65 3,336,005 +0.92(+2.21%)
Jun 12, 2013 42.01 42.04 41.69 41.73 2,008,619 -0.11(-0.25%)
Jun 11, 2013 41.60 42.20 41.27 41.84 2,508,666 -0.05(-0.11%)
Jun 10, 2013 42.10 42.14 41.59 41.88 1,837,259 -0.21(-0.50%)
Jun 07, 2013 41.44 42.12 41.39 42.10 3,544,147 +0.90(+2.18%)
Jun 06, 2013 40.95 41.20 40.80 41.20 3,760,842 +0.17(+0.40%)
Jun 05, 2013 41.76 41.76 41.03 41.03 2,545,303 -0.84(-2.00%)
Jun 04, 2013 41.58 42.02 41.46 41.87 2,763,116 +0.28(+0.67%)
Jun 03, 2013 41.15 41.60 40.52 41.59 3,748,807 +0.39(+0.93%)
May 31, 2013 41.80 41.83 41.21 41.21 3,449,492 -0.60(-1.43%)
May 30, 2013 42.06 42.23 41.80 41.80 2,523,414 -0.16(-0.39%)
May 29, 2013 42.65 42.70 41.77 41.97 2,356,347 -0.73(-1.72%)
May 28, 2013 42.90 43.10 42.62 42.70 2,378,187 +0.18(+0.42%)
May 24, 2013 42.61 42.62 42.14 42.52 2,448,417 -0.16(-0.37%)
May 23, 2013 42.58 42.90 42.43 42.68 4,261,927 -0.27(-0.63%)
May 22, 2013 43.12 43.35 42.66 42.95 4,664,438 -0.22(-0.50%)
May 21, 2013 42.81 43.21 42.63 43.17 2,613,476 +0.36(+0.85%)
May 20, 2013 43.23 43.32 42.77 42.81 1,805,215 -0.51(-1.19%)
May 17, 2013 43.46 43.56 42.92 43.32 2,376,150 -0.11(-0.24%)
May 16, 2013 43.38 43.86 43.32 43.43 2,336,790 -0.05(-0.12%)
May 15, 2013 42.89 43.50 42.86 43.48 2,521,499 +0.98(+2.30%)
May 13, 2013 42.37 42.62 42.15 42.50 1,730,897 +0.09(+0.20%)
May 10, 2013 42.18 42.48 42.13 42.42 2,860,452 +0.25(+0.59%)
May 09, 2013 42.40 42.46 42.03 42.17 2,056,110 -0.20(-0.48%)
May 08, 2013 42.18 42.48 42.07 42.37 2,732,723 +0.21(+0.50%)
May 07, 2013 41.94 42.30 41.82 42.16 3,372,477 +0.30(+0.73%)
May 06, 2013 42.03 42.09 41.57 41.86 3,349,311 -0.15(-0.35%)
May 03, 2013 42.04 42.13 41.53 42.00 5,459,137 +0.16(+0.38%)
May 02, 2013 42.86 43.37 41.29 41.84 5,621,349 -0.79(-1.84%)
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.