Kellogg Co (NY: K )

57.41 +0.77 (+1.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.04 27.63 27.04 27.49 3,239,216 +0.41(+1.53%)
Dec 30, 2008 26.44 27.08 26.44 27.08 4,302,003 +0.70(+2.64%)
Dec 29, 2008 26.57 26.57 26.19 26.38 3,205,612 -0.14(-0.52%)
Dec 26, 2008 26.18 26.66 26.18 26.52 1,896,617 +0.40(+1.54%)
Dec 24, 2008 26.17 26.32 25.94 26.12 1,162,584 +0.14(+0.56%)
Dec 23, 2008 26.49 26.69 25.89 25.97 3,688,048 -0.50(-1.89%)
Dec 22, 2008 26.67 26.97 26.14 26.47 3,442,324 -0.25(-0.94%)
Dec 19, 2008 27.31 27.32 26.63 26.72 4,485,663 +0.01(+0.05%)
Dec 18, 2008 27.01 27.43 26.47 26.71 4,602,992 -0.10(-0.37%)
Dec 17, 2008 27.58 27.58 26.76 26.81 4,896,859 -0.73(-2.64%)
Dec 16, 2008 26.55 27.56 26.52 27.54 4,973,749 +1.12(+4.22%)
Dec 15, 2008 26.86 26.86 26.18 26.42 3,313,608 -0.24(-0.89%)
Dec 12, 2008 25.99 26.67 25.63 26.66 4,313,269 +0.59(+2.26%)
Dec 11, 2008 25.98 26.57 25.96 26.07 4,443,618 -0.26(-0.98%)
Dec 10, 2008 26.57 26.99 25.93 26.33 4,439,876 -0.07(-0.26%)
Dec 09, 2008 26.78 27.21 26.32 26.40 4,142,115 -0.46(-1.73%)
Dec 08, 2008 27.63 27.63 26.69 26.86 5,351,819 +0.08(+0.28%)
Dec 05, 2008 25.60 26.86 25.59 26.79 6,220,801 +1.16(+4.53%)
Dec 04, 2008 26.09 26.39 25.37 25.63 3,666,483 -0.65(-2.46%)
Dec 03, 2008 25.72 26.30 25.28 26.27 4,008,729 +0.31(+1.21%)
Dec 02, 2008 25.97 26.22 25.31 25.96 6,743,112 +0.31(+1.22%)
Dec 01, 2008 26.81 27.03 25.61 25.65 4,528,431 -1.58(-5.80%)
Nov 28, 2008 27.26 27.58 26.77 27.23 1,874,918 +0.13(+0.49%)
Nov 26, 2008 26.24 27.31 25.70 27.09 4,972,570 +0.50(+1.86%)
Nov 25, 2008 27.50 27.52 26.31 26.60 5,726,093 -0.55(-2.03%)
Nov 24, 2008 27.47 27.83 26.86 27.15 5,229,946 +0.18(+0.67%)
Nov 21, 2008 25.96 27.16 25.42 26.97 8,199,758 +1.46(+5.73%)
Nov 20, 2008 27.40 27.73 25.40 25.51 8,642,725 -2.15(-7.77%)
Nov 19, 2008 29.32 29.55 27.66 27.66 6,078,397 -1.87(-6.33%)
Nov 18, 2008 28.49 29.58 27.98 29.53 6,567,394 +0.49(+1.68%)
Nov 17, 2008 29.35 30.13 28.97 29.04 4,611,036 -0.38(-1.30%)
Nov 14, 2008 30.24 30.69 29.36 29.42 0 -1.32(-4.28%)
Nov 13, 2008 29.64 30.77 29.07 30.74 4,353,016 +1.20(+4.05%)
Nov 12, 2008 31.02 31.02 29.47 29.54 3,673,256 -0.99(-3.24%)
Nov 11, 2008 31.03 31.03 30.22 30.53 2,616,816 -0.81(-2.58%)
Nov 10, 2008 31.36 31.85 30.82 31.34 2,532,301 +0.28(+0.91%)
Nov 07, 2008 30.93 31.11 30.14 31.06 2,847,798 +0.71(+2.36%)
Nov 06, 2008 31.55 31.79 30.15 30.34 5,120,344 -1.21(-3.83%)
Nov 05, 2008 32.61 32.76 31.55 31.55 4,604,893 -1.33(-4.04%)
Nov 04, 2008 33.32 33.47 32.77 32.88 4,468,936 +0.09(+0.27%)
Nov 03, 2008 31.74 32.94 31.69 32.79 3,558,886 +1.18(+3.75%)
Oct 31, 2008 31.71 32.17 31.09 31.61 6,062,683 +0.27(+0.86%)
Oct 30, 2008 32.11 32.35 31.08 31.34 4,612,099 -0.02(-0.06%)
Oct 29, 2008 32.44 33.18 31.28 31.36 7,543,755 -0.41(-1.30%)
Oct 28, 2008 30.77 31.77 29.60 31.77 4,912,244 +1.92(+6.45%)
Oct 27, 2008 31.62 31.62 29.61 29.85 2,948,718 -0.38(-1.27%)
Oct 24, 2008 30.33 30.92 29.73 30.23 5,579,546 -1.05(-3.37%)
Oct 23, 2008 31.02 31.95 30.40 31.28 8,282,670 +0.41(+1.32%)
Oct 22, 2008 31.38 31.58 30.07 30.87 4,593,617 -0.66(-2.09%)
Oct 21, 2008 31.56 32.02 31.42 31.53 3,835,241 -0.34(-1.08%)
Oct 20, 2008 31.97 31.97 31.21 31.88 4,378,152 +0.24(+0.77%)
Oct 17, 2008 31.80 32.43 30.42 31.63 6,963,688 -0.04(-0.12%)
Oct 16, 2008 30.24 31.71 29.26 31.67 7,471,738 +1.39(+4.57%)
Oct 15, 2008 31.69 32.08 30.09 30.29 6,840,808 -1.52(-4.79%)
Oct 14, 2008 33.93 34.17 31.58 31.81 7,513,622 -0.96(-2.93%)
Oct 13, 2008 32.40 34.37 31.45 32.77 5,228,871 +2.37(+7.80%)
Oct 10, 2008 29.56 32.02 28.37 30.40 0 -0.08(-0.27%)
Oct 09, 2008 33.02 33.61 29.96 30.48 9,411,999 -2.49(-7.57%)
Oct 08, 2008 34.32 35.07 32.76 32.97 9,770,810 -1.91(-5.48%)
Oct 07, 2008 35.38 35.86 34.69 34.89 7,588,655 -0.22(-0.62%)
Oct 06, 2008 35.31 35.59 34.48 35.11 7,239,382 -0.76(-2.11%)
Oct 03, 2008 36.06 36.15 35.59 35.86 0 +0.12(+0.33%)
Oct 02, 2008 35.43 36.03 35.21 35.75 3,646,749 +0.31(+0.87%)
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.