Kellogg Co (NY: K )

80.58 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.92 30.98 30.35 30.35 3,585,947 -0.10(-0.32%)
Apr 27, 2007 30.27 30.49 30.13 30.45 1,872,960 +0.18(+0.61%)
Apr 26, 2007 29.89 30.35 29.89 30.27 1,850,645 -0.08(-0.26%)
Apr 25, 2007 30.25 30.36 30.11 30.35 1,365,918 +0.19(+0.63%)
Apr 24, 2007 30.20 30.27 30.06 30.16 1,182,644 +0.02(+0.06%)
Apr 23, 2007 30.12 30.26 30.06 30.14 1,226,444 +0.00(+0.00%)
Apr 20, 2007 30.00 30.15 29.89 30.14 2,442,502 +0.35(+1.17%)
Apr 19, 2007 30.41 30.41 29.75 29.79 1,754,952 -0.22(-0.73%)
Apr 18, 2007 29.98 30.06 29.83 30.01 1,561,294 +0.03(+0.12%)
Apr 17, 2007 29.85 30.11 29.83 29.98 2,256,093 +0.14(+0.46%)
Apr 16, 2007 29.65 29.84 29.60 29.84 1,880,106 +0.26(+0.87%)
Apr 13, 2007 29.55 29.65 29.51 29.58 1,825,896 +0.06(+0.19%)
Apr 12, 2007 29.37 29.64 29.36 29.52 1,747,021 -0.04(-0.14%)
Apr 11, 2007 29.60 29.68 29.49 29.56 2,136,816 -0.16(-0.54%)
Apr 10, 2007 29.60 29.79 29.60 29.72 1,629,972 +0.02(+0.06%)
Apr 09, 2007 29.75 29.80 29.65 29.71 1,666,403 +0.01(+0.02%)
Apr 05, 2007 29.76 29.81 29.67 29.70 1,946,170 -0.11(-0.37%)
Apr 04, 2007 29.87 29.91 29.77 29.81 2,267,075 -0.06(-0.21%)
Apr 03, 2007 29.83 29.92 29.75 29.87 2,603,929 +0.10(+0.33%)
Apr 02, 2007 29.47 29.87 29.44 29.77 3,900,533 +0.27(+0.91%)
Mar 30, 2007 29.46 29.76 29.24 29.50 2,325,643 +0.14(+0.49%)
Mar 29, 2007 29.69 29.69 29.19 29.36 2,242,671 +0.04(+0.14%)
Mar 28, 2007 29.44 29.59 29.28 29.32 1,905,988 -0.19(-0.64%)
Mar 27, 2007 29.58 29.58 29.29 29.51 1,701,613 -0.06(-0.21%)
Mar 26, 2007 29.63 29.63 29.34 29.57 2,023,912 -0.11(-0.37%)
Mar 23, 2007 29.77 29.80 29.60 29.68 1,530,964 -0.08(-0.27%)
Mar 22, 2007 29.55 29.84 29.55 29.76 2,208,681 +0.11(+0.37%)
Mar 21, 2007 29.38 29.71 29.26 29.65 1,970,373 +0.23(+0.78%)
Mar 20, 2007 29.19 29.45 29.19 29.42 1,855,180 +0.15(+0.53%)
Mar 19, 2007 29.06 29.34 29.03 29.27 3,826,103 +0.27(+0.93%)
Mar 16, 2007 29.32 29.34 28.90 29.00 3,166,688 -0.29(-1.00%)
Mar 15, 2007 29.02 29.30 28.91 29.29 2,352,731 +0.22(+0.77%)
Mar 14, 2007 29.17 29.34 28.80 29.07 3,996,752 +0.07(+0.26%)
Mar 13, 2007 29.20 29.26 28.92 28.99 5,584,193 -0.20(-0.69%)
Mar 12, 2007 29.07 29.26 28.91 29.20 2,500,999 +0.24(+0.83%)
Mar 09, 2007 28.98 29.14 28.78 28.95 3,419,612 +0.09(+0.30%)
Mar 08, 2007 28.67 28.95 28.64 28.87 3,553,133 +0.26(+0.92%)
Mar 07, 2007 28.66 28.81 28.54 28.60 3,567,601 +0.28(+0.97%)
Mar 06, 2007 28.32 28.43 28.20 28.33 2,828,701 +0.07(+0.24%)
Mar 05, 2007 28.11 28.46 28.06 28.26 3,313,980 +0.01(+0.04%)
Mar 02, 2007 28.41 28.61 28.25 28.25 3,014,516 -0.26(-0.91%)
Mar 01, 2007 28.44 28.61 28.22 28.51 3,665,363 -0.09(-0.30%)
Feb 28, 2007 28.17 28.64 28.17 28.59 4,949,182 +0.44(+1.55%)
Feb 27, 2007 28.58 28.83 28.05 28.16 4,860,284 -0.73(-2.52%)
Feb 26, 2007 28.66 28.93 28.63 28.89 3,015,624 +0.29(+1.02%)
Feb 23, 2007 28.52 28.70 28.46 28.59 3,226,128 +0.04(+0.14%)
Feb 22, 2007 28.54 28.71 28.48 28.55 2,742,592 +0.23(+0.81%)
Feb 21, 2007 28.46 28.46 28.27 28.32 2,574,557 -0.11(-0.40%)
Feb 20, 2007 28.48 28.71 28.29 28.44 3,717,856 -0.12(-0.42%)
Feb 16, 2007 28.22 28.62 28.17 28.56 4,223,878 +0.26(+0.93%)
Feb 15, 2007 28.40 28.59 28.28 28.29 2,787,738 -0.18(-0.62%)
Feb 14, 2007 28.15 28.55 28.15 28.47 3,468,257 +0.34(+1.20%)
Feb 13, 2007 28.06 28.25 28.05 28.13 3,306,685 +0.05(+0.16%)
Feb 12, 2007 28.16 28.20 28.05 28.09 4,194,800 +0.04(+0.14%)
Feb 09, 2007 28.16 28.25 27.99 28.05 3,051,644 -0.06(-0.20%)
Feb 08, 2007 28.11 28.15 27.93 28.11 2,907,838 +0.00(+0.00%)
Feb 07, 2007 28.15 28.16 27.96 28.11 2,719,583 +0.01(+0.02%)
Feb 06, 2007 28.18 28.21 28.05 28.10 3,846,323 -0.01(-0.04%)
Feb 05, 2007 28.16 28.24 28.04 28.11 3,954,046 +0.01(+0.04%)
Feb 02, 2007 28.39 28.44 28.08 28.10 3,843,011 -0.24(-0.83%)
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.