Kellogg Co (NY: K )

57.40 +0.75 (+1.32%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.55 28.16 27.47 28.16 4,935,809 +0.87(+3.19%)
Apr 28, 2005 27.25 27.51 27.13 27.29 4,381,480 +0.48(+1.78%)
Apr 27, 2005 26.72 27.03 26.53 26.82 1,704,006 +0.00(+0.00%)
Apr 26, 2005 26.86 26.99 26.75 26.82 1,331,953 -0.13(-0.47%)
Apr 25, 2005 26.95 27.15 26.87 26.94 1,651,813 +0.05(+0.19%)
Apr 22, 2005 26.90 27.00 26.72 26.89 2,096,809 -0.08(-0.30%)
Apr 21, 2005 26.85 27.05 26.82 26.97 1,284,708 +0.23(+0.84%)
Apr 20, 2005 26.88 27.02 26.68 26.75 1,370,100 -0.17(-0.63%)
Apr 19, 2005 26.98 27.10 26.68 26.92 1,723,798 -0.17(-0.62%)
Apr 18, 2005 27.25 27.26 27.07 27.08 2,894,704 -0.13(-0.46%)
Apr 15, 2005 27.27 27.36 27.20 27.21 3,324,057 -0.02(-0.07%)
Apr 14, 2005 27.00 27.25 27.00 27.23 1,775,512 +0.23(+0.84%)
Apr 13, 2005 27.15 27.34 26.98 27.00 1,183,994 -0.21(-0.76%)
Apr 12, 2005 27.03 27.36 26.86 27.21 1,320,142 +0.18(+0.67%)
Apr 11, 2005 27.08 27.30 27.00 27.03 1,061,891 -0.10(-0.37%)
Apr 08, 2005 27.26 27.35 27.13 27.13 906,430 -0.14(-0.51%)
Apr 07, 2005 27.23 27.37 27.14 27.27 1,267,151 +0.08(+0.28%)
Apr 06, 2005 27.22 27.32 27.15 27.19 977,617 -0.03(-0.09%)
Apr 05, 2005 27.06 27.33 27.06 27.22 1,946,136 +0.23(+0.86%)
Apr 04, 2005 26.78 27.10 26.59 26.98 1,922,513 +0.24(+0.89%)
Apr 01, 2005 27.09 27.20 26.63 26.75 1,799,613 -0.36(-1.34%)
Mar 31, 2005 27.13 27.17 27.03 27.11 1,456,130 +0.04(+0.16%)
Mar 30, 2005 27.00 27.15 26.95 27.07 1,869,203 +0.23(+0.84%)
Mar 29, 2005 26.80 27.10 26.77 26.84 1,704,485 +0.01(+0.02%)
Mar 28, 2005 26.94 27.19 26.82 26.83 2,324,573 +0.01(+0.02%)
Mar 24, 2005 27.00 27.03 26.68 26.83 1,680,384 -0.04(-0.14%)
Mar 23, 2005 26.72 26.93 26.63 26.87 2,869,804 +0.08(+0.28%)
Mar 22, 2005 26.82 27.25 26.77 26.79 2,529,354 -0.18(-0.67%)
Mar 21, 2005 26.83 27.11 26.78 26.97 2,825,752 +0.15(+0.56%)
Mar 18, 2005 26.70 27.32 26.69 26.82 10,876,848 +0.25(+0.94%)
Mar 17, 2005 26.95 26.95 26.57 26.57 3,019,041 -0.41(-1.51%)
Mar 16, 2005 27.11 27.19 26.91 26.98 1,352,064 -0.17(-0.62%)
Mar 15, 2005 27.32 27.37 27.14 27.15 1,439,690 -0.11(-0.41%)
Mar 14, 2005 27.16 27.29 26.97 27.26 3,381,677 +0.10(+0.37%)
Mar 11, 2005 27.44 27.50 27.08 27.16 1,579,190 -0.24(-0.87%)
Mar 10, 2005 27.52 27.68 27.40 27.40 1,290,773 +0.01(+0.05%)
Mar 09, 2005 27.49 27.52 27.29 27.39 2,032,485 -0.10(-0.36%)
Mar 08, 2005 27.59 27.62 27.49 27.49 1,882,451 -0.16(-0.59%)
Mar 07, 2005 27.91 27.93 27.56 27.65 1,732,098 -0.28(-1.01%)
Mar 04, 2005 27.88 28.05 27.82 27.93 1,306,415 +0.15(+0.54%)
Mar 03, 2005 27.75 27.93 27.69 27.78 961,177 +0.06(+0.23%)
Mar 02, 2005 27.81 27.95 27.60 27.72 1,176,492 -0.09(-0.34%)
Mar 01, 2005 27.44 27.88 27.42 27.81 2,085,636 +0.24(+0.89%)
Feb 28, 2005 27.59 27.81 27.44 27.57 2,164,963 -0.19(-0.68%)
Feb 25, 2005 27.41 27.81 27.31 27.75 2,029,932 +0.19(+0.68%)
Feb 24, 2005 27.53 27.66 27.35 27.57 1,748,538 +0.10(+0.36%)
Feb 23, 2005 27.13 27.58 27.04 27.47 2,382,193 +0.11(+0.39%)
Feb 22, 2005 27.16 27.49 27.07 27.36 1,951,563 -0.21(-0.77%)
Feb 18, 2005 27.66 27.70 27.48 27.57 1,749,814 -0.18(-0.63%)
Feb 17, 2005 28.01 28.09 27.64 27.75 2,186,670 -0.34(-1.23%)
Feb 16, 2005 28.13 28.14 27.86 28.09 1,568,337 -0.07(-0.24%)
Feb 15, 2005 28.07 28.27 28.04 28.16 1,420,058 +0.00(+0.00%)
Feb 14, 2005 28.19 28.29 28.07 28.16 1,588,927 +0.03(+0.11%)
Feb 11, 2005 28.01 28.40 27.93 28.13 3,078,256 +0.19(+0.70%)
Feb 10, 2005 27.80 27.95 27.70 27.94 2,674,121 +0.14(+0.50%)
Feb 09, 2005 27.87 27.87 27.70 27.80 1,778,225 +0.04(+0.16%)
Feb 08, 2005 27.79 27.85 27.64 27.75 1,823,235 -0.21(-0.74%)
Feb 07, 2005 27.78 28.09 27.78 27.96 1,567,698 +0.11(+0.40%)
Feb 04, 2005 27.89 27.94 27.75 27.85 3,032,767 +0.11(+0.38%)
Feb 03, 2005 27.88 27.97 27.59 27.74 2,160,174 -0.26(-0.94%)
Feb 02, 2005 28.07 28.14 27.84 28.01 2,284,192 -0.16(-0.56%)
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.