Kellogg Co (NY: K )

80.59 -0.06 (-0.07%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.40 47.57 46.82 47.08 3,580,701 +0.07(+0.15%)
Sep 29, 2015 47.04 47.16 46.68 47.01 3,620,861 -0.04(-0.09%)
Sep 28, 2015 47.89 48.15 47.00 47.05 2,809,398 -1.21(-2.51%)
Sep 25, 2015 47.88 48.90 47.70 48.26 2,112,922 +0.71(+1.50%)
Sep 24, 2015 47.38 47.64 46.99 47.55 3,690,142 -0.06(-0.12%)
Sep 23, 2015 47.44 47.68 47.12 47.60 1,485,179 +0.18(+0.39%)
Sep 22, 2015 47.35 47.67 47.08 47.42 2,455,991 -0.45(-0.93%)
Sep 21, 2015 47.99 48.17 47.76 47.86 2,285,780 +0.15(+0.31%)
Sep 18, 2015 47.91 48.61 47.63 47.71 4,657,896 -1.00(-2.06%)
Sep 17, 2015 48.37 49.23 48.18 48.72 2,416,256 +0.34(+0.70%)
Sep 16, 2015 47.71 48.51 47.71 48.38 2,511,853 +0.66(+1.38%)
Sep 15, 2015 47.14 47.81 46.98 47.72 1,997,280 +0.52(+1.09%)
Sep 14, 2015 47.39 47.40 47.09 47.21 1,392,601 -0.18(-0.39%)
Sep 11, 2015 46.81 47.40 46.67 47.39 1,948,765 +0.45(+0.96%)
Sep 10, 2015 46.70 47.23 46.66 46.94 2,070,479 +0.13(+0.29%)
Sep 09, 2015 47.97 48.09 46.71 46.80 2,775,386 -0.96(-2.01%)
Sep 08, 2015 47.79 47.86 47.30 47.76 2,738,737 +0.66(+1.41%)
Sep 04, 2015 47.21 47.10 47.10 47.10 2,067,118 -0.53(-1.11%)
Sep 03, 2015 47.17 47.81 47.01 47.63 2,059,500 +0.42(+0.88%)
Sep 02, 2015 46.76 47.23 46.63 47.21 2,696,490 +0.73(+1.57%)
Sep 01, 2015 46.20 47.06 45.98 46.48 4,351,283 -0.40(-0.86%)
Aug 31, 2015 47.26 47.37 46.75 46.89 2,938,702 -0.54(-1.13%)
Aug 28, 2015 47.24 47.45 46.99 47.42 2,619,525 +0.11(+0.22%)
Aug 27, 2015 47.44 47.68 46.69 47.32 3,265,772 +0.30(+0.64%)
Aug 26, 2015 46.51 47.15 46.06 47.02 3,853,089 +1.29(+2.81%)
Aug 25, 2015 46.90 47.07 45.71 45.73 4,884,342 -0.45(-0.97%)
Aug 24, 2015 45.54 46.90 44.62 46.18 5,793,875 -1.21(-2.55%)
Aug 21, 2015 47.98 48.16 47.38 47.39 3,069,275 -0.89(-1.83%)
Aug 20, 2015 48.11 48.69 48.01 48.27 2,458,168 -0.16(-0.33%)
Aug 19, 2015 48.56 48.85 48.12 48.44 3,716,239 -0.25(-0.50%)
Aug 18, 2015 48.82 49.06 48.53 48.68 2,230,532 -0.21(-0.43%)
Aug 17, 2015 48.79 49.05 48.62 48.89 2,990,640 -0.12(-0.24%)
Aug 14, 2015 48.45 49.07 48.30 49.01 1,890,173 +0.62(+1.28%)
Aug 13, 2015 48.32 48.61 48.17 48.39 1,873,690 -0.01(-0.01%)
Aug 12, 2015 48.20 48.52 47.54 48.40 2,865,417 -0.21(-0.43%)
Aug 11, 2015 48.22 48.64 48.06 48.61 1,731,524 +0.14(+0.29%)
Aug 10, 2015 48.38 48.74 48.20 48.47 2,120,688 +0.06(+0.12%)
Aug 07, 2015 48.37 48.52 48.13 48.41 2,339,567 +0.04(+0.09%)
Aug 06, 2015 47.84 48.61 47.73 48.37 3,305,968 +0.14(+0.29%)
Aug 05, 2015 47.77 48.40 47.76 48.23 4,014,966 +0.81(+1.72%)
Aug 04, 2015 46.23 47.75 46.15 47.42 3,573,701 +1.00(+2.16%)
Aug 03, 2015 46.31 46.64 45.98 46.41 2,707,675 -0.07(-0.15%)
Jul 31, 2015 46.69 46.69 46.26 46.48 1,773,704 +0.06(+0.12%)
Jul 30, 2015 45.81 46.53 45.75 46.43 1,624,954 +0.46(+1.01%)
Jul 29, 2015 45.72 46.09 45.69 45.96 1,278,772 +0.27(+0.58%)
Jul 28, 2015 45.63 45.77 45.23 45.70 1,596,720 +0.26(+0.57%)
Jul 27, 2015 45.13 45.54 44.94 45.44 2,046,358 +0.10(+0.22%)
Jul 24, 2015 45.08 45.49 44.98 45.34 1,888,102 +0.15(+0.33%)
Jul 23, 2015 45.18 45.44 44.98 45.19 1,548,354 -0.04(-0.09%)
Jul 22, 2015 44.98 45.46 44.88 45.23 984,266 +0.26(+0.58%)
Jul 21, 2015 45.16 45.16 44.87 44.97 955,955 -0.08(-0.19%)
Jul 20, 2015 45.16 45.25 44.93 45.06 848,039 -0.15(-0.33%)
Jul 17, 2015 45.15 45.31 44.86 45.20 2,140,256 -0.11(-0.23%)
Jul 16, 2015 44.91 45.40 44.91 45.31 1,863,250 +0.58(+1.29%)
Jul 15, 2015 44.73 45.12 44.68 44.73 1,130,968 -0.31(-0.69%)
Jul 14, 2015 45.02 45.11 44.89 45.04 918,956 -0.04(-0.09%)
Jul 13, 2015 45.04 45.15 44.90 45.09 1,009,811 +0.30(+0.67%)
Jul 10, 2015 44.78 44.94 44.65 44.78 1,673,556 +0.11(+0.25%)
Jul 09, 2015 45.16 45.23 44.67 44.67 1,450,197 -0.06(-0.14%)
Jul 08, 2015 44.91 45.18 44.72 44.73 2,151,732 -0.31(-0.69%)
Jul 07, 2015 44.19 45.13 44.03 45.04 2,477,876 +0.97(+2.20%)
Jul 06, 2015 44.18 44.52 43.88 44.07 1,693,643 -0.28(-0.63%)
Jul 02, 2015 44.46 44.35 44.35 44.35 1,654,852 +0.09(+0.21%)
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.