Kellogg Co (NY: K )

57.40 +0.75 (+1.32%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 46.96 47.34 46.69 47.32 3,321,473 +0.53(+1.14%)
Jun 27, 2014 46.65 46.82 46.52 46.78 1,861,547 +0.10(+0.22%)
Jun 26, 2014 46.80 46.88 46.43 46.68 2,432,052 -0.06(-0.12%)
Jun 25, 2014 47.16 47.16 46.45 46.74 3,057,179 -0.70(-1.47%)
Jun 24, 2014 47.82 47.82 47.42 47.44 1,511,809 -0.40(-0.84%)
Jun 23, 2014 48.37 48.38 47.60 47.84 2,424,385 -0.58(-1.20%)
Jun 20, 2014 48.31 48.56 48.21 48.42 3,335,185 +0.22(+0.46%)
Jun 19, 2014 48.23 48.46 48.05 48.20 1,605,103 +0.06(+0.13%)
Jun 18, 2014 47.74 48.16 47.33 48.14 3,988,505 +0.10(+0.21%)
Jun 17, 2014 48.58 48.66 47.98 48.04 2,488,873 -0.53(-1.10%)
Jun 16, 2014 48.50 48.64 48.32 48.57 1,508,823 +0.17(+0.34%)
Jun 13, 2014 48.37 48.53 48.16 48.40 1,505,105 -0.01(-0.03%)
Jun 12, 2014 48.78 48.97 48.29 48.42 1,550,803 -0.27(-0.56%)
Jun 11, 2014 49.01 49.20 48.53 48.69 2,043,744 -0.32(-0.66%)
Jun 10, 2014 48.89 49.30 48.89 49.01 1,940,641 -0.61(-1.23%)
Jun 06, 2014 49.53 49.67 49.28 49.63 2,027,105 +0.05(+0.10%)
Jun 05, 2014 50.05 50.05 49.53 49.58 1,735,987 -0.40(-0.79%)
Jun 04, 2014 49.66 49.98 49.65 49.97 1,983,085 +0.22(+0.45%)
Jun 03, 2014 49.53 49.77 49.45 49.75 3,885,740 -0.03(-0.06%)
Jun 02, 2014 49.69 49.96 49.69 49.78 2,468,958 +0.10(+0.20%)
May 30, 2014 49.53 49.69 49.17 49.68 2,999,981 +0.18(+0.36%)
May 29, 2014 48.73 49.60 48.64 49.50 2,569,179 +0.84(+1.73%)
May 28, 2014 48.64 48.77 48.51 48.65 1,399,077 +0.03(+0.06%)
May 27, 2014 48.63 48.78 48.43 48.63 2,105,435 +0.30(+0.62%)
May 23, 2014 48.53 48.33 48.33 48.33 1,118,269 -0.10(-0.21%)
May 22, 2014 48.38 48.46 48.15 48.43 657,412 -0.06(-0.13%)
May 21, 2014 48.58 48.58 48.10 48.49 1,477,033 +0.00(+0.00%)
May 20, 2014 48.32 48.55 47.96 48.49 2,666,135 +0.14(+0.28%)
May 19, 2014 48.18 48.38 47.93 48.35 2,195,922 +0.04(+0.09%)
May 16, 2014 47.92 48.33 47.91 48.31 2,363,169 +0.22(+0.46%)
May 15, 2014 48.76 48.94 47.98 48.09 2,026,808 -0.25(-0.52%)
May 14, 2014 48.71 48.71 48.31 48.34 1,491,134 -0.38(-0.78%)
May 13, 2014 48.75 48.90 48.40 48.72 4,223,119 -0.22(-0.45%)
May 12, 2014 48.22 49.21 48.18 48.94 5,921,504 +0.87(+1.80%)
May 09, 2014 47.40 48.09 47.18 48.08 3,251,090 +0.84(+1.79%)
May 08, 2014 47.20 47.40 47.07 47.23 1,635,813 -0.03(-0.06%)
May 07, 2014 46.88 47.32 46.84 47.26 3,271,287 +0.52(+1.12%)
May 06, 2014 46.67 47.01 46.57 46.74 3,662,500 +0.21(+0.45%)
May 05, 2014 46.85 46.88 46.35 46.53 2,946,177 -0.39(-0.84%)
May 02, 2014 46.76 46.94 46.43 46.92 4,198,493 +0.16(+0.35%)
May 01, 2014 47.88 48.10 46.51 46.76 5,570,232 -1.04(-2.18%)
Apr 30, 2014 47.70 47.95 47.40 47.80 4,109,854 -0.14(-0.28%)
Apr 29, 2014 47.95 48.28 47.88 47.94 2,171,502 -0.19(-0.40%)
Apr 28, 2014 47.87 48.28 47.77 48.13 2,437,783 +0.41(+0.87%)
Apr 25, 2014 47.42 47.75 47.30 47.72 1,721,764 +0.13(+0.27%)
Apr 24, 2014 47.48 47.62 47.12 47.59 1,675,438 -0.01(-0.02%)
Apr 23, 2014 47.36 47.67 47.36 47.60 2,820,494 +0.19(+0.39%)
Apr 22, 2014 47.20 47.48 46.98 47.41 3,350,071 +0.21(+0.45%)
Apr 21, 2014 47.21 47.37 46.87 47.20 2,280,849 -0.26(-0.54%)
Apr 17, 2014 47.14 47.45 47.45 47.45 2,599,463 +0.26(+0.55%)
Apr 16, 2014 46.85 47.22 46.82 47.20 4,487,085 +0.55(+1.18%)
Apr 15, 2014 46.95 47.04 46.44 46.64 2,662,032 -0.24(-0.50%)
Apr 14, 2014 47.22 47.22 46.67 46.88 3,029,140 -0.10(-0.21%)
Apr 11, 2014 46.80 47.27 46.63 46.98 2,905,490 +0.05(+0.11%)
Apr 10, 2014 47.21 47.58 46.72 46.93 3,991,059 -0.35(-0.74%)
Apr 09, 2014 46.63 47.30 46.56 47.28 5,633,796 +1.24(+2.70%)
Apr 08, 2014 46.74 46.82 45.76 46.04 3,749,102 -0.50(-1.08%)
Apr 07, 2014 45.63 47.08 45.55 46.54 5,189,354 +0.92(+2.02%)
Apr 04, 2014 47.16 47.71 45.49 45.61 9,472,707 -1.87(-3.95%)
Apr 03, 2014 44.96 47.76 44.86 47.49 10,879,757 +2.68(+5.97%)
Apr 02, 2014 44.70 44.93 44.66 44.81 1,734,546 +0.02(+0.05%)
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.