Kellogg Co (NY: K )

57.38 +0.73 (+1.29%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.04 57.04 57.04 0 -0.19(-0.34%)
Dec 29, 2016 56.88 57.37 56.74 57.23 1,888,815 +0.41(+0.72%)
Dec 28, 2016 57.12 57.19 56.74 56.82 872,037 -0.33(-0.57%)
Dec 27, 2016 56.93 57.31 56.69 57.15 849,065 +0.22(+0.38%)
Dec 23, 2016 56.93 56.93 56.93 0 -0.07(-0.12%)
Dec 22, 2016 56.72 57.13 56.26 57.00 2,180,419 +0.39(+0.70%)
Dec 21, 2016 56.65 57.26 56.48 56.61 2,215,914 -0.09(-0.16%)
Dec 20, 2016 55.66 56.71 55.58 56.70 1,822,001 +0.27(+0.48%)
Dec 19, 2016 56.74 56.85 56.21 56.43 7,113,453 -0.29(-0.50%)
Dec 16, 2016 56.85 57.30 56.54 56.71 3,129,250 -0.09(-0.16%)
Dec 15, 2016 56.50 57.15 56.37 56.81 1,661,085 +0.22(+0.40%)
Dec 14, 2016 57.37 57.56 56.45 56.58 1,706,639 -0.64(-1.12%)
Dec 13, 2016 57.11 57.64 56.99 57.22 2,154,305 +0.12(+0.20%)
Dec 12, 2016 56.45 57.24 56.40 57.11 2,298,276 +0.53(+0.94%)
Dec 09, 2016 55.84 56.74 55.78 56.57 3,093,196 +0.79(+1.41%)
Dec 08, 2016 55.97 56.02 55.61 55.79 1,458,688 -0.43(-0.77%)
Dec 07, 2016 54.93 56.30 54.93 56.22 2,531,304 +0.53(+0.94%)
Dec 06, 2016 55.62 55.84 55.41 55.69 1,432,044 +0.23(+0.42%)
Dec 05, 2016 55.12 55.47 55.03 55.46 2,682,254 +0.39(+0.70%)
Dec 02, 2016 55.12 55.33 54.78 55.07 1,748,386 +0.16(+0.30%)
Dec 01, 2016 55.41 55.60 54.74 54.91 3,046,020 -0.80(-1.44%)
Nov 30, 2016 56.69 56.78 55.68 55.72 2,396,620 -1.25(-2.20%)
Nov 29, 2016 56.89 57.05 56.36 56.97 1,240,341 +0.19(+0.34%)
Nov 28, 2016 56.87 57.31 56.61 56.78 1,423,363 -0.21(-0.36%)
Nov 25, 2016 56.64 57.23 56.50 56.98 647,174 +0.59(+1.05%)
Nov 23, 2016 56.39 56.39 56.39 0 -0.85(-1.48%)
Nov 22, 2016 56.56 57.37 56.56 57.24 1,668,195 +0.85(+1.50%)
Nov 21, 2016 56.15 56.55 55.96 56.39 1,703,222 +0.25(+0.44%)
Nov 18, 2016 56.36 56.51 55.97 56.15 1,539,821 -0.28(-0.50%)
Nov 17, 2016 56.14 56.68 55.77 56.43 1,558,515 +0.14(+0.25%)
Nov 16, 2016 56.44 56.58 56.06 56.29 1,444,630 -0.11(-0.19%)
Nov 15, 2016 55.88 56.48 55.86 56.40 2,452,259 +0.67(+1.20%)
Nov 14, 2016 55.65 56.06 55.19 55.73 3,019,684 +0.02(+0.04%)
Nov 11, 2016 55.88 56.28 55.36 55.71 2,323,234 -0.12(-0.21%)
Nov 10, 2016 57.21 57.34 55.68 55.82 3,868,394 -1.71(-2.98%)
Nov 09, 2016 57.95 57.97 56.38 57.54 2,502,770 -1.60(-2.70%)
Nov 08, 2016 57.44 60.22 57.44 59.13 4,412,831 +1.54(+2.68%)
Nov 07, 2016 57.14 57.67 56.91 57.59 1,670,116 +0.98(+1.74%)
Nov 04, 2016 56.81 56.94 56.50 56.61 1,724,255 -0.23(-0.41%)
Nov 03, 2016 57.62 57.72 56.67 56.84 2,112,828 -0.86(-1.49%)
Nov 02, 2016 57.84 58.26 57.52 57.70 2,970,598 -0.09(-0.16%)
Nov 01, 2016 58.10 58.43 57.41 57.79 3,979,729 +0.06(+0.11%)
Oct 31, 2016 57.55 57.74 57.36 57.73 3,144,346 +0.38(+0.67%)
Oct 28, 2016 57.07 57.61 56.96 57.34 2,784,961 +0.36(+0.63%)
Oct 27, 2016 56.91 57.37 56.86 56.98 2,509,621 +0.07(+0.12%)
Oct 26, 2016 57.01 57.27 56.83 56.91 1,686,844 -0.11(-0.19%)
Oct 25, 2016 56.99 57.24 56.98 57.02 1,422,563 -0.05(-0.09%)
Oct 24, 2016 57.28 57.47 56.76 57.08 2,249,764 -0.05(-0.08%)
Oct 21, 2016 56.88 57.31 56.60 57.12 2,252,362 +0.08(+0.15%)
Oct 20, 2016 57.61 57.61 56.91 57.04 2,363,119 -0.54(-0.93%)
Oct 19, 2016 57.91 57.94 57.30 57.57 1,700,765 -0.33(-0.57%)
Oct 18, 2016 57.97 58.16 57.72 57.91 1,668,830 +0.28(+0.49%)
Oct 17, 2016 58.14 58.14 57.57 57.62 3,518,334 -0.38(-0.66%)
Oct 14, 2016 58.39 58.64 57.97 58.01 2,987,160 -0.22(-0.38%)
Oct 13, 2016 58.44 58.45 57.71 58.23 2,353,550 -0.52(-0.89%)
Oct 12, 2016 58.40 58.95 58.30 58.75 1,349,468 +0.31(+0.54%)
Oct 11, 2016 58.76 58.80 58.22 58.44 2,105,297 -0.32(-0.55%)
Oct 10, 2016 58.78 59.21 58.57 58.76 2,157,520 +0.10(+0.17%)
Oct 07, 2016 58.44 59.05 58.32 58.66 2,851,193 +0.28(+0.49%)
Oct 06, 2016 58.35 58.53 58.00 58.37 2,197,895 -0.16(-0.28%)
Oct 05, 2016 58.59 58.76 57.85 58.54 3,177,308 +0.02(+0.04%)
Oct 04, 2016 59.17 59.27 58.43 58.51 2,084,578 -0.85(-1.42%)
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.