Kellogg Co (NY: K )

80.58 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.35 44.51 43.75 43.97 3,010,242 -0.06(-0.12%)
Oct 30, 2014 42.81 44.57 42.69 44.03 6,036,063 +1.08(+2.51%)
Oct 29, 2014 43.04 43.09 42.24 42.95 4,063,007 -0.19(-0.45%)
Oct 28, 2014 42.92 43.14 42.76 43.14 2,200,072 +0.45(+1.05%)
Oct 27, 2014 42.59 42.94 42.59 42.70 2,873,612 +0.11(+0.26%)
Oct 24, 2014 42.49 42.72 42.35 42.59 2,193,118 +0.14(+0.32%)
Oct 23, 2014 42.91 42.95 42.37 42.45 2,254,013 -0.21(-0.48%)
Oct 22, 2014 42.86 42.97 42.48 42.65 2,104,882 +0.23(+0.55%)
Oct 21, 2014 42.48 42.55 42.32 42.42 3,544,416 -0.04(-0.10%)
Oct 20, 2014 41.56 42.47 41.56 42.46 3,098,727 +0.58(+1.38%)
Oct 17, 2014 41.37 42.04 41.13 41.88 2,670,818 +0.80(+1.96%)
Oct 16, 2014 40.63 41.29 40.45 41.08 2,470,388 -0.11(-0.27%)
Oct 15, 2014 40.98 41.31 40.63 41.19 3,457,169 -0.19(-0.47%)
Oct 14, 2014 41.22 41.77 41.14 41.38 1,609,731 +0.34(+0.82%)
Oct 13, 2014 41.48 41.62 41.05 41.05 2,695,893 -0.41(-0.99%)
Oct 10, 2014 41.80 42.11 41.44 41.46 3,063,175 -0.25(-0.61%)
Oct 09, 2014 42.01 42.30 41.55 41.71 2,917,535 -0.31(-0.74%)
Oct 08, 2014 41.38 42.06 41.34 42.02 2,632,822 +0.65(+1.56%)
Oct 07, 2014 41.77 42.00 41.37 41.38 2,374,304 -0.53(-1.26%)
Oct 06, 2014 42.24 42.34 41.79 41.90 2,037,577 -0.16(-0.39%)
Oct 03, 2014 41.94 42.30 41.86 42.07 2,164,576 +0.32(+0.77%)
Oct 02, 2014 41.81 41.89 41.33 41.75 2,913,570 +0.05(+0.12%)
Oct 01, 2014 41.60 41.98 41.55 41.70 3,308,699 -0.65(-1.54%)
Sep 30, 2014 41.84 42.55 41.62 42.35 4,644,160 -0.14(-0.34%)
Sep 29, 2014 42.20 42.57 42.16 42.50 1,985,437 +0.04(+0.10%)
Sep 26, 2014 42.42 42.56 42.16 42.45 1,371,835 +0.05(+0.11%)
Sep 25, 2014 42.65 42.78 42.31 42.41 1,833,941 -0.46(-1.07%)
Sep 24, 2014 42.42 42.93 42.42 42.87 2,256,169 +0.50(+1.18%)
Sep 23, 2014 42.78 42.90 42.36 42.37 2,278,332 -0.46(-1.08%)
Sep 22, 2014 43.08 43.16 42.81 42.83 2,152,153 -0.25(-0.59%)
Sep 19, 2014 43.40 43.50 43.06 43.08 3,656,166 -0.16(-0.37%)
Sep 18, 2014 43.36 43.36 42.96 43.24 2,940,212 +0.06(+0.14%)
Sep 17, 2014 43.42 43.69 42.99 43.18 4,459,138 -0.74(-1.68%)
Sep 16, 2014 43.69 44.19 43.68 43.91 3,064,996 +0.10(+0.22%)
Sep 15, 2014 44.00 44.03 43.71 43.82 2,518,701 -0.11(-0.25%)
Sep 12, 2014 44.38 44.48 43.88 43.93 2,904,269 -0.55(-1.24%)
Sep 11, 2014 44.15 44.54 44.11 44.48 1,515,354 +0.17(+0.39%)
Sep 10, 2014 44.22 44.31 44.01 44.30 1,982,664 +0.08(+0.19%)
Sep 09, 2014 44.29 44.47 44.08 44.22 2,065,455 -0.08(-0.19%)
Sep 08, 2014 44.64 44.79 44.25 44.30 1,922,775 -0.52(-1.17%)
Sep 05, 2014 44.54 44.83 44.35 44.83 1,306,448 +0.19(+0.42%)
Sep 04, 2014 44.57 44.79 44.57 44.64 2,207,063 +0.10(+0.22%)
Sep 03, 2014 44.71 44.88 44.53 44.54 1,741,347 +0.00(+0.00%)
Sep 02, 2014 44.64 44.89 44.47 44.54 1,991,404 -0.12(-0.28%)
Aug 29, 2014 44.50 44.67 44.67 44.67 1,729,250 +0.15(+0.34%)
Aug 28, 2014 44.28 44.62 44.18 44.52 1,966,075 -0.05(-0.11%)
Aug 27, 2014 44.20 44.58 44.10 44.57 2,334,061 +0.36(+0.82%)
Aug 26, 2014 44.31 44.62 44.14 44.20 2,336,320 -0.07(-0.15%)
Aug 25, 2014 44.18 44.42 44.15 44.27 1,736,037 +0.38(+0.86%)
Aug 22, 2014 44.39 44.44 43.85 43.90 2,413,202 -0.40(-0.89%)
Aug 21, 2014 44.35 44.53 44.28 44.29 1,338,241 +0.04(+0.09%)
Aug 20, 2014 43.94 44.48 43.67 44.25 2,633,108 +0.24(+0.54%)
Aug 19, 2014 43.93 44.25 43.88 44.01 1,447,074 +0.12(+0.26%)
Aug 18, 2014 44.00 44.06 43.80 43.90 2,100,222 +0.01(+0.03%)
Aug 15, 2014 43.74 43.94 43.69 43.88 2,988,245 +0.19(+0.44%)
Aug 14, 2014 43.69 43.69 43.49 43.69 1,580,865 +0.01(+0.03%)
Aug 13, 2014 43.43 43.69 43.31 43.68 1,888,444 +0.36(+0.84%)
Aug 12, 2014 43.32 43.45 43.08 43.32 2,061,594 -0.25(-0.56%)
Aug 11, 2014 43.21 43.77 43.19 43.56 2,752,490 +0.39(+0.90%)
Aug 08, 2014 42.56 43.06 42.23 43.17 2,352,774 +0.59(+1.38%)
Aug 07, 2014 42.95 43.08 42.31 42.59 2,589,851 -0.27(-0.64%)
Aug 06, 2014 41.83 42.98 41.83 42.86 6,190,237 +0.94(+2.25%)
Aug 05, 2014 42.11 42.32 41.84 41.92 2,414,153 -0.45(-1.06%)
Aug 04, 2014 41.97 42.37 41.78 42.37 3,816,665 +0.42(+1.01%)
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.