Kellogg Co (NY: K )

80.64 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.71 46.71 46.28 46.51 1,772,715 +0.06(+0.12%)
Jul 30, 2015 45.83 46.56 45.78 46.45 1,624,047 +0.46(+1.01%)
Jul 29, 2015 45.75 46.12 45.71 45.99 1,278,058 +0.27(+0.58%)
Jul 28, 2015 45.65 45.79 45.25 45.72 1,595,829 +0.26(+0.57%)
Jul 27, 2015 45.15 45.57 44.97 45.46 2,045,217 +0.10(+0.22%)
Jul 24, 2015 45.10 45.51 45.00 45.36 1,887,048 +0.15(+0.33%)
Jul 23, 2015 45.20 45.47 45.00 45.22 1,547,490 -0.04(-0.09%)
Jul 22, 2015 45.00 45.49 44.91 45.26 983,717 +0.26(+0.58%)
Jul 21, 2015 45.18 45.18 44.90 45.00 955,422 -0.08(-0.19%)
Jul 20, 2015 45.18 45.28 44.96 45.08 847,565 -0.15(-0.33%)
Jul 17, 2015 45.17 45.34 44.89 45.23 2,139,062 -0.11(-0.23%)
Jul 16, 2015 44.93 45.43 44.93 45.34 1,862,210 +0.58(+1.29%)
Jul 15, 2015 44.76 45.15 44.70 44.76 1,130,337 -0.31(-0.69%)
Jul 14, 2015 45.05 45.14 44.91 45.07 918,443 -0.04(-0.09%)
Jul 13, 2015 45.06 45.18 44.92 45.11 1,009,248 +0.30(+0.67%)
Jul 10, 2015 44.80 44.96 44.67 44.81 1,672,622 +0.11(+0.25%)
Jul 09, 2015 45.19 45.25 44.70 44.70 1,449,388 -0.06(-0.14%)
Jul 08, 2015 44.93 45.21 44.74 44.76 2,150,532 -0.31(-0.69%)
Jul 07, 2015 44.21 45.15 44.06 45.07 2,476,493 +0.97(+2.20%)
Jul 06, 2015 44.20 44.54 43.91 44.10 1,692,699 -0.28(-0.63%)
Jul 02, 2015 44.48 44.38 44.38 44.38 1,653,929 +0.09(+0.21%)
Jul 01, 2015 44.07 44.33 43.57 44.29 2,756,179 +0.22(+0.49%)
Jun 30, 2015 44.19 44.43 43.86 44.07 2,748,157 +0.07(+0.16%)
Jun 29, 2015 44.07 44.37 43.98 44.00 2,212,114 -0.32(-0.71%)
Jun 26, 2015 44.27 44.43 44.01 44.32 5,795,181 +0.13(+0.29%)
Jun 25, 2015 44.55 44.62 44.11 44.19 1,749,871 -0.38(-0.85%)
Jun 24, 2015 44.44 44.80 44.40 44.57 1,697,897 -0.04(-0.09%)
Jun 23, 2015 44.55 44.70 44.36 44.61 2,370,308 +0.05(+0.11%)
Jun 22, 2015 44.65 44.88 44.46 44.56 1,146,444 +0.04(+0.09%)
Jun 19, 2015 44.34 44.90 44.32 44.52 2,786,317 +0.17(+0.38%)
Jun 18, 2015 44.11 44.58 44.06 44.35 1,965,921 +0.20(+0.45%)
Jun 17, 2015 43.86 44.24 43.70 44.15 2,361,902 +0.25(+0.56%)
Jun 16, 2015 43.44 43.95 43.35 43.91 1,503,569 +0.55(+1.26%)
Jun 15, 2015 43.49 43.66 43.34 43.36 2,111,984 -0.31(-0.71%)
Jun 12, 2015 43.52 43.69 43.42 43.67 1,461,295 -0.06(-0.14%)
Jun 11, 2015 43.70 43.87 43.65 43.73 1,840,044 +0.12(+0.27%)
Jun 10, 2015 43.40 43.70 43.24 43.61 1,580,864 +0.38(+0.88%)
Jun 09, 2015 43.20 43.65 43.09 43.23 2,123,962 +0.14(+0.33%)
Jun 08, 2015 43.21 43.34 42.97 43.09 2,458,166 -0.10(-0.23%)
Jun 05, 2015 43.55 43.66 43.01 43.19 2,253,780 -0.57(-1.30%)
Jun 04, 2015 43.59 43.89 43.54 43.76 4,498,398 -0.01(-0.02%)
Jun 03, 2015 43.76 43.85 43.40 43.77 5,099,729 +0.07(+0.16%)
Jun 02, 2015 43.80 43.89 43.61 43.70 3,136,337 -0.27(-0.61%)
Jun 01, 2015 44.00 44.27 43.67 43.96 2,608,249 -0.15(-0.35%)
May 29, 2015 44.08 44.20 43.86 44.12 2,838,796 +0.15(+0.34%)
May 28, 2015 44.01 44.17 43.75 43.97 2,414,957 -0.15(-0.35%)
May 27, 2015 44.06 44.17 43.90 44.13 2,044,775 +0.17(+0.38%)
May 26, 2015 44.34 44.42 43.87 43.96 1,622,312 -0.47(-1.07%)
May 22, 2015 44.60 44.43 44.43 44.43 1,402,492 -0.20(-0.44%)
May 21, 2015 44.75 44.89 44.51 44.63 1,465,301 -0.19(-0.42%)
May 20, 2015 44.87 45.08 44.80 44.82 1,994,125 +0.03(+0.06%)
May 19, 2015 45.21 45.21 44.71 44.79 2,495,410 -0.31(-0.70%)
May 18, 2015 45.41 45.41 45.01 45.10 2,491,589 -0.41(-0.90%)
May 15, 2015 45.09 45.80 45.03 45.51 4,456,108 +0.45(+1.01%)
May 14, 2015 44.75 45.18 44.59 45.06 2,601,378 +0.59(+1.33%)
May 13, 2015 44.44 44.73 44.30 44.47 1,987,096 +0.04(+0.09%)
May 12, 2015 44.30 44.45 44.10 44.43 1,920,993 -0.08(-0.17%)
May 11, 2015 44.20 44.80 44.20 44.50 2,037,380 +0.12(+0.27%)
May 08, 2015 44.66 44.91 44.36 44.38 2,246,636 +0.03(+0.08%)
May 07, 2015 43.97 44.43 43.92 44.35 1,817,626 +0.38(+0.87%)
May 06, 2015 44.23 44.31 43.58 43.97 2,366,661 -0.12(-0.27%)
May 05, 2015 45.31 45.41 43.67 44.08 4,517,170 -0.66(-1.48%)
May 04, 2015 44.57 44.96 44.55 44.75 3,146,584 +0.17(+0.38%)
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.