Kellogg Co (NY: K )

80.75 +0.10 (+0.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.03 33.17 32.84 32.94 2,548,015 +0.06(+0.18%)
Aug 30, 2012 33.13 33.14 32.87 32.88 3,251,508 -0.29(-0.88%)
Aug 29, 2012 33.39 33.48 33.12 33.17 2,345,370 -0.15(-0.45%)
Aug 27, 2012 33.31 33.40 33.22 33.32 1,756,300 +0.11(+0.33%)
Aug 24, 2012 33.01 33.23 32.92 33.21 2,098,644 +0.21(+0.63%)
Aug 23, 2012 32.99 33.07 32.87 33.01 3,160,243 +0.06(+0.18%)
Aug 22, 2012 33.06 33.17 32.87 32.95 2,482,913 -0.21(-0.62%)
Aug 21, 2012 33.23 33.36 33.13 33.16 2,743,336 +0.01(+0.02%)
Aug 20, 2012 32.98 33.21 32.98 33.15 2,389,944 +0.18(+0.55%)
Aug 17, 2012 33.04 33.12 32.93 32.97 3,392,093 -0.01(-0.02%)
Aug 16, 2012 32.81 33.01 32.73 32.97 3,312,059 +0.09(+0.27%)
Aug 15, 2012 32.76 32.90 32.69 32.88 1,385,235 +0.10(+0.32%)
Aug 14, 2012 32.81 32.87 32.59 32.78 2,703,362 +0.07(+0.22%)
Aug 13, 2012 32.88 32.92 32.68 32.71 3,791,870 -0.18(-0.55%)
Aug 10, 2012 32.64 32.90 32.58 32.89 2,425,638 +0.15(+0.45%)
Aug 09, 2012 32.66 32.77 32.57 32.74 3,088,081 +0.06(+0.18%)
Aug 08, 2012 32.43 32.74 32.38 32.68 2,883,721 +0.26(+0.82%)
Aug 07, 2012 32.39 32.54 32.28 32.42 2,503,774 +0.12(+0.36%)
Aug 06, 2012 32.43 32.72 32.28 32.30 3,326,967 -0.18(-0.56%)
Aug 03, 2012 32.17 32.61 32.16 32.48 6,375,066 +0.59(+1.84%)
Aug 02, 2012 31.00 32.25 31.00 31.90 7,318,680 +1.05(+3.41%)
Aug 01, 2012 30.82 30.99 30.65 30.85 3,860,341 +0.07(+0.23%)
Jul 31, 2012 30.57 30.87 30.49 30.77 3,100,589 +0.19(+0.63%)
Jul 30, 2012 30.61 30.78 30.28 30.58 4,028,674 +0.14(+0.45%)
Jul 27, 2012 30.18 30.57 30.16 30.45 5,218,603 +0.37(+1.24%)
Jul 26, 2012 30.31 30.57 30.07 30.07 4,514,305 +0.06(+0.21%)
Jul 25, 2012 30.03 30.22 29.95 30.01 3,940,692 -0.01(-0.04%)
Jul 24, 2012 30.41 30.45 29.89 30.02 5,988,545 -0.40(-1.31%)
Jul 23, 2012 30.62 30.70 30.33 30.42 3,076,868 -0.32(-1.03%)
Jul 20, 2012 30.91 31.01 30.67 30.74 3,906,859 -0.28(-0.89%)
Jul 19, 2012 31.03 31.15 30.92 31.01 3,274,045 +0.01(+0.02%)
Jul 18, 2012 31.23 31.26 30.97 31.01 3,080,881 -0.21(-0.66%)
Jul 17, 2012 31.27 31.30 30.94 31.21 3,335,355 +0.02(+0.06%)
Jul 16, 2012 31.87 31.93 31.15 31.19 4,392,380 -0.74(-2.32%)
Jul 13, 2012 31.75 32.08 31.74 31.94 1,830,116 +0.24(+0.75%)
Jul 12, 2012 31.83 31.92 31.59 31.70 1,434,342 -0.23(-0.71%)
Jul 11, 2012 31.61 32.19 31.59 31.92 3,325,142 +0.32(+1.02%)
Jul 10, 2012 31.41 31.76 31.41 31.60 3,252,962 +0.21(+0.68%)
Jul 09, 2012 31.69 31.74 31.35 31.39 1,966,312 -0.30(-0.96%)
Jul 06, 2012 31.81 31.94 31.62 31.69 1,877,406 -0.24(-0.75%)
Jul 05, 2012 31.97 32.10 31.79 31.93 2,511,043 -0.03(-0.10%)
Jul 03, 2012 31.94 31.97 31.81 31.96 1,336,473 +0.06(+0.18%)
Jul 02, 2012 31.72 31.95 31.60 31.90 2,495,672 +0.08(+0.24%)
Jun 29, 2012 31.79 31.90 31.71 31.83 3,165,424 +0.28(+0.90%)
Jun 28, 2012 31.34 31.54 31.25 31.54 2,770,208 +0.12(+0.39%)
Jun 27, 2012 31.24 31.45 31.21 31.42 1,806,449 +0.17(+0.54%)
Jun 26, 2012 31.41 31.44 31.08 31.25 2,089,780 -0.19(-0.60%)
Jun 25, 2012 31.46 31.58 31.35 31.44 1,716,385 -0.15(-0.49%)
Jun 22, 2012 31.54 31.66 31.39 31.59 2,234,973 +0.10(+0.33%)
Jun 21, 2012 32.06 32.06 31.48 31.49 2,121,504 -0.41(-1.27%)
Jun 20, 2012 31.94 32.04 31.69 31.90 1,938,096 -0.10(-0.32%)
Jun 19, 2012 32.03 32.10 31.83 32.00 1,737,666 +0.13(+0.40%)
Jun 18, 2012 31.76 32.03 31.76 31.87 1,626,862 +0.10(+0.30%)
Jun 15, 2012 31.70 31.84 31.65 31.77 2,382,919 +0.08(+0.24%)
Jun 14, 2012 31.25 31.70 31.24 31.70 3,156,692 +0.48(+1.55%)
Jun 13, 2012 31.18 31.34 31.13 31.21 1,727,990 -0.01(-0.02%)
Jun 12, 2012 31.32 31.35 31.14 31.22 2,482,153 -0.08(-0.27%)
Jun 11, 2012 31.56 31.56 31.28 31.30 2,068,765 -0.07(-0.23%)
Jun 08, 2012 31.21 31.38 31.18 31.37 2,573,617 +0.15(+0.48%)
Jun 07, 2012 31.36 31.39 31.22 31.23 2,161,334 +0.02(+0.06%)
Jun 06, 2012 31.19 31.29 31.01 31.21 2,586,917 +0.10(+0.31%)
Jun 05, 2012 30.97 31.27 30.89 31.11 3,081,289 -0.03(-0.08%)
Jun 04, 2012 31.11 31.19 30.97 31.14 2,275,172 +0.03(+0.08%)
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.