Kellogg Co (NY: K )

57.27 +0.62 (+1.09%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.72 47.98 47.42 47.83 4,107,411 -0.14(-0.28%)
Apr 29, 2014 47.98 48.30 47.91 47.97 2,170,211 -0.19(-0.40%)
Apr 28, 2014 47.90 48.30 47.80 48.16 2,436,333 +0.42(+0.87%)
Apr 25, 2014 47.45 47.77 47.32 47.75 1,720,741 +0.13(+0.27%)
Apr 24, 2014 47.51 47.65 47.15 47.62 1,674,442 -0.01(-0.02%)
Apr 23, 2014 47.39 47.70 47.39 47.62 2,818,817 +0.19(+0.39%)
Apr 22, 2014 47.23 47.51 47.01 47.44 3,348,079 +0.21(+0.45%)
Apr 21, 2014 47.24 47.40 46.90 47.22 2,279,493 -0.26(-0.54%)
Apr 17, 2014 47.17 47.48 47.48 47.48 2,597,917 +0.26(+0.55%)
Apr 16, 2014 46.88 47.25 46.85 47.22 4,484,417 +0.55(+1.18%)
Apr 15, 2014 46.97 47.07 46.47 46.67 2,660,450 -0.24(-0.50%)
Apr 14, 2014 47.25 47.25 46.70 46.91 3,027,340 -0.10(-0.21%)
Apr 11, 2014 46.82 47.29 46.66 47.01 2,903,763 +0.05(+0.11%)
Apr 10, 2014 47.24 47.61 46.75 46.96 3,988,686 -0.35(-0.74%)
Apr 09, 2014 46.66 47.32 46.59 47.31 5,630,447 +1.25(+2.70%)
Apr 08, 2014 46.77 46.84 45.79 46.06 3,746,874 -0.50(-1.08%)
Apr 07, 2014 45.66 47.11 45.58 46.57 5,186,269 +0.92(+2.02%)
Apr 04, 2014 47.19 47.74 45.51 45.64 9,467,076 -1.88(-3.95%)
Apr 03, 2014 44.99 47.79 44.89 47.52 10,873,289 +2.68(+5.97%)
Apr 02, 2014 44.73 44.95 44.69 44.84 1,733,515 +0.02(+0.05%)
Apr 01, 2014 44.71 44.92 44.60 44.82 2,173,339 -0.06(-0.14%)
Mar 31, 2014 44.63 44.91 44.50 44.88 1,924,967 +0.42(+0.93%)
Mar 28, 2014 44.38 44.55 44.27 44.47 1,292,369 +0.26(+0.60%)
Mar 27, 2014 44.31 44.40 44.14 44.20 1,237,301 +0.05(+0.11%)
Mar 26, 2014 44.44 44.44 44.09 44.15 1,190,142 +0.04(+0.10%)
Mar 25, 2014 44.17 44.37 43.72 44.11 1,485,739 +0.16(+0.37%)
Mar 24, 2014 44.15 44.33 43.93 43.95 1,550,219 -0.13(-0.29%)
Mar 21, 2014 44.61 44.68 44.06 44.07 2,441,003 -0.21(-0.48%)
Mar 20, 2014 44.12 44.38 44.03 44.29 1,772,696 +0.11(+0.24%)
Mar 19, 2014 44.27 44.60 44.07 44.18 4,220,681 -0.09(-0.19%)
Mar 18, 2014 43.71 44.38 43.59 44.27 3,751,272 +0.72(+1.64%)
Mar 17, 2014 43.85 44.00 43.53 43.55 2,513,637 -0.04(-0.08%)
Mar 14, 2014 44.08 44.22 43.56 43.59 3,292,473 -0.77(-1.74%)
Mar 13, 2014 44.51 44.55 44.18 44.36 2,184,130 -0.06(-0.14%)
Mar 12, 2014 44.02 44.45 43.92 44.43 1,908,233 +0.26(+0.60%)
Mar 11, 2014 44.12 44.33 44.04 44.16 2,008,103 +0.01(+0.03%)
Mar 10, 2014 44.09 44.22 43.87 44.15 1,859,822 +0.06(+0.13%)
Mar 07, 2014 44.00 44.09 43.81 44.09 2,276,641 +0.12(+0.28%)
Mar 06, 2014 43.87 44.01 43.71 43.97 2,986,431 +0.11(+0.24%)
Mar 05, 2014 43.86 43.98 43.60 43.86 2,970,434 +0.01(+0.03%)
Mar 04, 2014 43.33 43.90 43.31 43.85 3,504,217 +0.75(+1.74%)
Mar 03, 2014 42.86 43.16 42.69 43.09 2,828,697 -0.01(-0.03%)
Feb 28, 2014 42.80 43.31 42.73 43.11 2,636,400 +0.38(+0.88%)
Feb 27, 2014 42.71 42.90 42.47 42.73 3,030,613 -0.12(-0.28%)
Feb 26, 2014 43.24 43.41 42.84 42.85 2,976,018 -0.35(-0.81%)
Feb 25, 2014 43.16 43.51 43.09 43.20 3,857,435 +0.08(+0.18%)
Feb 24, 2014 42.90 43.28 42.72 43.12 2,851,776 +0.54(+1.27%)
Feb 21, 2014 42.72 42.92 42.57 42.58 1,821,105 -0.21(-0.48%)
Feb 20, 2014 42.35 42.85 42.22 42.79 2,516,035 +0.36(+0.85%)
Feb 19, 2014 42.73 42.81 42.36 42.43 3,401,017 -0.28(-0.65%)
Feb 18, 2014 42.75 42.82 42.42 42.70 1,914,550 -0.05(-0.12%)
Feb 14, 2014 42.41 42.75 42.75 42.75 2,293,536 +0.50(+1.19%)
Feb 13, 2014 42.07 42.27 41.98 42.25 3,740,552 +0.05(+0.12%)
Feb 12, 2014 42.45 42.70 42.04 42.20 3,932,416 -0.33(-0.77%)
Feb 11, 2014 41.80 42.56 41.80 42.53 4,910,484 +0.38(+0.91%)
Feb 10, 2014 41.45 42.16 41.44 42.14 4,655,281 +0.69(+1.66%)
Feb 07, 2014 41.20 41.60 41.02 41.45 4,466,647 +0.44(+1.07%)
Feb 06, 2014 40.49 41.07 39.56 41.01 8,845,203 +0.26(+0.64%)
Feb 05, 2014 40.63 41.02 40.49 40.75 4,416,423 +0.08(+0.19%)
Feb 04, 2014 40.57 40.79 40.40 40.67 3,475,905 +0.26(+0.63%)
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.