Home

Kellogg Co (K)

78.94
+0.02 (0.03%)
NYSE · Last Trade: Sep 2nd, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kellogg Co (K)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202579.0579.0978.9078.942,300,73078.94
8/29/202579.4879.6579.2779.503,564,81979.50
8/28/202579.6879.7079.4179.474,453,38779.47
8/27/202579.8279.9479.7079.761,394,10879.76
8/26/202579.8979.9479.8079.812,294,69979.81
8/25/202580.0380.1179.9179.961,514,87979.96
8/22/202580.0580.1580.0080.152,223,35780.15
8/21/202580.0580.1179.9279.992,023,74379.99
8/20/202580.1080.2080.0380.042,169,43880.04
8/19/202580.1080.1380.0180.061,330,22580.06
8/18/202580.1880.2080.0080.022,146,95280.02
8/15/202580.0580.2180.0280.191,978,37580.19
8/14/202580.0980.1480.0080.081,341,95480.08
8/13/202580.1680.2380.0080.201,918,27280.20
8/12/202580.1680.2180.1180.191,624,19180.19
8/11/202580.1080.2080.0080.111,816,19680.11
8/08/202580.1080.1479.9780.071,818,93080.07
8/07/202579.9580.0879.8580.082,191,62180.08
8/06/202579.7879.8879.7279.841,382,97379.84
8/05/202580.0080.1079.7579.772,462,76479.77
8/04/202579.9480.1179.8880.091,527,45380.09
8/01/202579.6380.0079.6379.922,574,88479.92
7/31/202579.7580.0279.5679.833,057,70079.83
7/30/202580.1580.1579.8079.801,961,35879.80
7/29/202579.8680.1579.7580.144,315,32180.14
7/28/202579.8079.8879.7579.791,855,95379.79
7/25/202579.9579.9579.8079.832,069,55779.83
7/24/202579.9579.9979.8279.862,267,16379.86
7/23/202580.0080.1279.8879.903,112,52879.90
7/22/202579.8580.1179.7580.093,230,16580.09
7/21/202579.9279.9979.7579.772,656,20979.77
7/18/202580.1080.1579.8979.922,127,69879.92
7/17/202579.7580.0179.7179.982,417,67079.98
7/16/202579.4579.7979.4279.753,046,44279.75
7/15/202579.4079.8279.4079.433,840,82379.43
7/14/202579.3979.7279.3579.672,822,69579.67
7/11/202579.5979.6979.2679.442,467,95479.44
7/10/202579.2079.7379.1779.673,316,37379.67
7/09/202579.5079.5679.1179.222,779,19179.22
7/08/202579.5079.6479.3579.352,822,38579.35
7/07/202579.9279.9479.4979.663,005,41779.66
7/03/202580.0080.0679.8480.001,739,00380.00
7/02/202579.6980.0679.6980.002,739,21780.00
7/01/202579.4579.9279.3579.864,650,71279.86
6/30/202579.1879.5578.8079.534,622,02579.53
6/27/202578.7979.2478.7879.004,948,66779.00
6/26/202578.5578.8978.4678.828,130,70978.82
6/25/202578.4878.4877.7877.855,294,05377.85
6/24/202578.3878.7178.2778.524,543,35378.52
6/23/202578.7078.7878.1378.613,475,85078.61
6/20/202579.0079.0078.1178.678,886,35278.67
6/18/202580.1780.2377.7078.9410,577,98978.94
6/17/202580.2080.5080.2080.232,638,21280.23
6/16/202580.1980.4079.9480.304,835,98980.30
6/13/202580.1080.2379.8479.884,243,20679.88
6/12/202581.7381.7379.9680.2211,451,33780.22
6/11/202581.4081.6581.3781.613,034,22081.61
6/10/202581.5581.6081.4081.434,389,14081.43
6/09/202581.9982.0081.7581.991,690,20581.99
6/06/202582.0582.1982.0082.061,453,55482.06
6/05/202581.9982.1681.8182.152,626,90482.15
6/04/202581.9382.0281.8181.911,880,85381.91
6/03/202581.9082.1081.8581.852,993,68981.85