Home

Kellogg Co (K)

82.23
-0.23 (-0.28%)
NYSE · Last Trade: Oct 2nd, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kellogg Co (K)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202582.1082.5081.8982.465,120,67882.46
9/30/202581.9682.0581.7282.023,700,49482.02
9/29/202581.7082.0181.5881.969,518,28081.96
9/26/202577.1778.0477.0777.943,184,65177.94
9/25/202577.0777.4676.7677.073,085,75577.07
9/24/202577.0177.0176.4876.963,747,05276.96
9/23/202577.0077.1676.8277.033,122,06577.03
9/22/202577.2577.3676.9877.002,397,20477.00
9/19/202578.2278.2277.2077.386,204,96277.38
9/18/202578.5078.8078.2078.202,826,33778.20
9/17/202579.4279.5878.0678.655,896,23378.65
9/16/202579.1079.4779.1079.422,520,46679.42
9/15/202579.4779.5078.9879.051,840,17979.05
9/12/202579.5079.6179.3979.431,279,87479.43
9/11/202579.1279.6579.0679.582,330,64179.58
9/10/202579.4079.4778.8679.043,478,01479.04
9/09/202579.4279.6779.3979.482,421,67779.48
9/08/202579.6079.7379.2579.361,985,78679.36
9/05/202579.6779.9479.3879.873,493,19879.87
9/04/202579.1279.8379.1279.486,110,78279.48
9/03/202579.0579.0678.6979.043,025,97779.04
9/02/202579.0579.0978.9078.942,300,73078.94
8/29/202579.4879.6579.2779.503,564,81978.92
8/28/202579.6879.7079.4179.474,453,38778.89
8/27/202579.8279.9479.7079.761,394,10879.18
8/26/202579.8979.9479.8079.812,294,69979.23
8/25/202580.0380.1179.9179.961,514,87979.38
8/22/202580.0580.1580.0080.152,223,35779.57
8/21/202580.0580.1179.9279.992,023,74379.41
8/20/202580.1080.2080.0380.042,169,43879.46
8/19/202580.1080.1380.0180.061,330,22579.48
8/18/202580.1880.2080.0080.022,146,95279.44
8/15/202580.0580.2180.0280.191,978,37579.61
8/14/202580.0980.1480.0080.081,341,95479.50
8/13/202580.1680.2380.0080.201,918,27279.61
8/12/202580.1680.2180.1180.191,624,19179.61
8/11/202580.1080.2080.0080.111,816,19679.53
8/08/202580.1080.1479.9780.071,818,93079.49
8/07/202579.9580.0879.8580.082,191,62179.50
8/06/202579.7879.8879.7279.841,382,97379.26
8/05/202580.0080.1079.7579.772,462,76479.19
8/04/202579.9480.1179.8880.091,527,45379.51
8/01/202579.6380.0079.6379.922,574,88479.34
7/31/202579.7580.0279.5679.833,057,70079.25
7/30/202580.1580.1579.8079.801,961,35879.22
7/29/202579.8680.1579.7580.144,315,32179.56
7/28/202579.8079.8879.7579.791,855,95379.21
7/25/202579.9579.9579.8079.832,069,55779.25
7/24/202579.9579.9979.8279.862,267,16379.28
7/23/202580.0080.1279.8879.903,112,52879.32
7/22/202579.8580.1179.7580.093,230,16579.51
7/21/202579.9279.9979.7579.772,656,20979.19
7/18/202580.1080.1579.8979.922,127,69879.34
7/17/202579.7580.0179.7179.982,417,67079.40
7/16/202579.4579.7979.4279.753,046,44279.17
7/15/202579.4079.8279.4079.433,840,82378.85
7/14/202579.3979.7279.3579.672,822,69579.09
7/11/202579.5979.6979.2679.442,467,95478.86
7/10/202579.2079.7379.1779.673,316,37379.09
7/09/202579.5079.5679.1179.222,779,19178.64
7/08/202579.5079.6479.3579.352,822,38578.77
7/07/202579.9279.9479.4979.663,005,41779.08
7/03/202580.0080.0679.8480.001,739,00379.42
7/02/202579.6980.0679.6980.002,739,21779.42