UK Markets open in 3 hrs 50 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,097.22 +2,333.22 (+5.72%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Kellogg Company (K)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.41-0.55 (-0.87%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 63.32 | 64.17 | 63.25 | 63.64 | 63.64 | 1,624,500 |
| 24 Nov 2021 | 63.38 | 63.62 | 62.71 | 63.20 | 63.20 | 1,309,500 |
| 23 Nov 2021 | 62.71 | 63.61 | 62.34 | 63.38 | 63.38 | 1,986,900 |
| 22 Nov 2021 | 61.89 | 63.13 | 61.75 | 62.39 | 62.39 | 1,845,300 |
| 19 Nov 2021 | 62.72 | 62.95 | 61.90 | 61.93 | 61.93 | 1,677,200 |
| 18 Nov 2021 | 62.94 | 63.04 | 61.98 | 62.41 | 62.41 | 1,634,700 |
| 17 Nov 2021 | 63.27 | 63.38 | 62.76 | 62.96 | 62.96 | 1,577,200 |
| 16 Nov 2021 | 64.08 | 64.08 | 63.34 | 63.35 | 63.35 | 1,239,600 |
| 15 Nov 2021 | 63.50 | 64.00 | 63.05 | 63.91 | 63.91 | 1,128,600 |
| 12 Nov 2021 | 63.55 | 63.82 | 63.20 | 63.22 | 63.22 | 1,294,700 |
| 11 Nov 2021 | 63.18 | 63.47 | 62.95 | 63.26 | 63.26 | 1,147,000 |
| 10 Nov 2021 | 62.92 | 64.36 | 62.65 | 63.52 | 63.52 | 1,661,800 |
| 09 Nov 2021 | 62.52 | 63.38 | 62.38 | 62.94 | 62.94 | 1,692,000 |
| 08 Nov 2021 | 62.50 | 62.54 | 61.91 | 62.25 | 62.25 | 1,875,200 |
| 05 Nov 2021 | 62.81 | 63.06 | 62.07 | 62.56 | 62.56 | 2,045,000 |
| 04 Nov 2021 | 63.40 | 64.25 | 62.18 | 62.91 | 62.91 | 2,948,200 |
| 03 Nov 2021 | 62.60 | 63.38 | 62.36 | 63.34 | 63.34 | 2,671,800 |
| 02 Nov 2021 | 62.39 | 62.67 | 61.66 | 62.53 | 62.53 | 1,860,800 |
| 01 Nov 2021 | 61.41 | 62.35 | 61.27 | 62.16 | 62.16 | 1,580,200 |
| 29 Oct 2021 | 61.60 | 61.90 | 61.17 | 61.30 | 61.30 | 2,190,000 |
| 28 Oct 2021 | 61.29 | 61.75 | 61.03 | 61.69 | 61.69 | 1,252,800 |
| 27 Oct 2021 | 62.14 | 62.17 | 60.96 | 61.30 | 61.30 | 1,926,700 |
| 26 Oct 2021 | 61.66 | 61.97 | 61.55 | 61.60 | 61.60 | 2,365,300 |
| 25 Oct 2021 | 62.15 | 62.15 | 61.35 | 61.73 | 61.73 | 1,580,000 |
| 22 Oct 2021 | 61.75 | 62.21 | 61.75 | 62.12 | 62.12 | 1,682,600 |
| 21 Oct 2021 | 62.05 | 62.16 | 61.27 | 61.68 | 61.68 | 1,659,000 |
| 20 Oct 2021 | 61.64 | 62.24 | 61.61 | 62.01 | 62.01 | 2,518,800 |
| 19 Oct 2021 | 61.51 | 61.60 | 61.12 | 61.50 | 61.50 | 1,528,700 |
| 18 Oct 2021 | 61.60 | 61.85 | 61.18 | 61.48 | 61.48 | 1,611,300 |
| 15 Oct 2021 | 62.20 | 62.28 | 61.62 | 61.79 | 61.79 | 1,805,700 |
| 14 Oct 2021 | 61.76 | 62.39 | 61.46 | 62.16 | 62.16 | 1,682,700 |
| 13 Oct 2021 | 62.27 | 62.53 | 61.36 | 61.69 | 61.69 | 2,105,200 |
| 12 Oct 2021 | 62.72 | 62.89 | 62.12 | 62.36 | 62.36 | 1,946,300 |
| 11 Oct 2021 | 62.89 | 63.04 | 62.53 | 62.76 | 62.76 | 1,595,100 |
| 08 Oct 2021 | 62.99 | 63.25 | 62.49 | 62.69 | 62.69 | 2,486,800 |
| 07 Oct 2021 | 64.24 | 64.40 | 63.02 | 63.11 | 63.11 | 2,620,100 |
| 06 Oct 2021 | 63.93 | 64.71 | 63.25 | 64.40 | 64.40 | 1,878,600 |
| 05 Oct 2021 | 64.52 | 64.89 | 63.80 | 64.02 | 64.02 | 3,219,900 |
| 04 Oct 2021 | 63.97 | 64.77 | 63.87 | 64.53 | 64.53 | 1,683,700 |
| 01 Oct 2021 | 64.08 | 64.24 | 63.56 | 63.87 | 63.87 | 1,625,300 |
| 30 Sept 2021 | 65.36 | 65.39 | 63.92 | 63.92 | 63.92 | 1,967,800 |
| 29 Sept 2021 | 64.02 | 65.78 | 64.02 | 65.30 | 65.30 | 1,954,000 |
| 28 Sept 2021 | 64.07 | 64.47 | 63.59 | 64.00 | 64.00 | 1,655,600 |
| 27 Sept 2021 | 64.00 | 64.68 | 63.64 | 64.00 | 64.00 | 1,683,400 |
| 24 Sept 2021 | 63.19 | 63.98 | 63.19 | 63.78 | 63.78 | 1,627,400 |
| 23 Sept 2021 | 63.24 | 63.74 | 63.05 | 63.15 | 63.15 | 1,336,800 |
| 22 Sept 2021 | 63.35 | 63.76 | 62.56 | 63.22 | 63.22 | 1,337,600 |
| 21 Sept 2021 | 63.30 | 63.59 | 62.42 | 62.78 | 62.78 | 2,093,400 |
| 20 Sept 2021 | 63.22 | 63.75 | 63.03 | 63.39 | 63.39 | 1,857,000 |
| 17 Sept 2021 | 63.46 | 64.08 | 63.13 | 63.56 | 63.56 | 3,801,900 |
| 16 Sept 2021 | 63.88 | 64.35 | 62.68 | 63.54 | 63.54 | 2,891,900 |
| 15 Sept 2021 | 63.81 | 64.19 | 63.72 | 63.88 | 63.88 | 1,670,700 |
| 14 Sept 2021 | 63.61 | 63.81 | 63.26 | 63.68 | 63.68 | 1,699,800 |
| 13 Sept 2021 | 62.97 | 63.85 | 62.97 | 63.40 | 63.40 | 1,663,600 |
| 10 Sept 2021 | 62.90 | 63.14 | 62.33 | 62.74 | 62.74 | 1,494,200 |
| 09 Sept 2021 | 63.00 | 63.28 | 62.76 | 63.00 | 63.00 | 2,135,700 |
| 08 Sept 2021 | 61.74 | 63.28 | 61.74 | 63.05 | 63.05 | 2,430,000 |
| 07 Sept 2021 | 63.25 | 63.27 | 61.70 | 61.74 | 61.74 | 3,131,900 |
| 03 Sept 2021 | 63.43 | 63.72 | 63.20 | 63.44 | 63.44 | 1,763,100 |
| 02 Sept 2021 | 63.29 | 63.61 | 63.01 | 63.46 | 63.46 | 1,831,200 |
| 01 Sept 2021 | 63.20 | 63.43 | 62.61 | 63.29 | 63.29 | 2,240,000 |
| 31 Aug 2021 | 62.79 | 63.18 | 62.05 | 63.14 | 63.14 | 4,298,200 |
| 31 Aug 2021 | 0.58 Dividend | |||||
| 30 Aug 2021 | 62.83 | 63.43 | 62.62 | 63.16 | 62.58 | 2,432,600 |
| 27 Aug 2021 | 63.08 | 63.39 | 62.83 | 63.28 | 62.70 | 1,776,800 |
| 26 Aug 2021 | 63.89 | 63.89 | 62.94 | 63.22 | 62.64 | 2,443,800 |
| 25 Aug 2021 | 64.85 | 64.88 | 63.90 | 63.98 | 63.39 | 2,620,500 |
| 24 Aug 2021 | 65.83 | 65.83 | 64.75 | 64.99 | 64.39 | 1,505,800 |
| 23 Aug 2021 | 66.15 | 66.15 | 65.58 | 65.73 | 65.13 | 1,135,200 |
| 20 Aug 2021 | 66.39 | 66.82 | 65.94 | 66.16 | 65.55 | 1,880,600 |
| 19 Aug 2021 | 65.50 | 66.50 | 65.46 | 66.23 | 65.62 | 1,571,900 |
| 18 Aug 2021 | 66.99 | 67.07 | 65.45 | 65.50 | 64.90 | 2,346,700 |
| 17 Aug 2021 | 66.18 | 67.07 | 66.08 | 66.99 | 66.37 | 2,000,700 |
| 16 Aug 2021 | 65.64 | 66.25 | 65.57 | 66.02 | 65.41 | 1,475,500 |
| 13 Aug 2021 | 64.82 | 65.68 | 64.53 | 65.57 | 64.97 | 1,337,500 |
| 12 Aug 2021 | 64.51 | 64.62 | 64.26 | 64.41 | 63.82 | 1,340,400 |
| 11 Aug 2021 | 64.33 | 64.88 | 64.29 | 64.46 | 63.87 | 1,401,800 |
| 10 Aug 2021 | 63.47 | 64.21 | 63.25 | 64.19 | 63.60 | 1,704,400 |
| 09 Aug 2021 | 63.49 | 63.87 | 63.17 | 63.55 | 62.97 | 1,902,300 |
| 06 Aug 2021 | 62.43 | 63.53 | 62.41 | 63.22 | 62.64 | 2,101,100 |
| 05 Aug 2021 | 62.47 | 63.21 | 62.09 | 62.51 | 61.94 | 3,628,600 |
| 04 Aug 2021 | 63.55 | 63.62 | 62.00 | 62.02 | 61.45 | 3,298,600 |
| 03 Aug 2021 | 63.45 | 64.25 | 63.25 | 63.61 | 63.03 | 2,561,700 |
| 02 Aug 2021 | 63.41 | 63.75 | 63.24 | 63.42 | 62.84 | 2,176,800 |
| 30 Jul 2021 | 63.19 | 63.93 | 63.06 | 63.36 | 62.78 | 4,524,900 |
| 29 Jul 2021 | 63.16 | 63.40 | 62.93 | 63.06 | 62.48 | 1,352,400 |
| 28 Jul 2021 | 63.51 | 63.75 | 62.78 | 62.95 | 62.37 | 1,697,900 |
| 27 Jul 2021 | 63.28 | 64.11 | 63.10 | 63.71 | 63.12 | 1,362,200 |
| 26 Jul 2021 | 63.32 | 63.67 | 63.19 | 63.25 | 62.67 | 1,404,800 |
| 23 Jul 2021 | 62.85 | 63.68 | 62.55 | 63.43 | 62.85 | 1,294,400 |
| 22 Jul 2021 | 63.09 | 63.33 | 62.53 | 62.77 | 62.19 | 2,290,100 |
| 21 Jul 2021 | 64.39 | 64.50 | 63.31 | 63.31 | 62.73 | 1,619,500 |
| 20 Jul 2021 | 64.97 | 65.60 | 64.33 | 64.40 | 63.81 | 2,260,900 |
| 19 Jul 2021 | 64.28 | 64.89 | 63.57 | 64.81 | 64.21 | 1,822,700 |
| 16 Jul 2021 | 64.16 | 64.47 | 63.88 | 64.26 | 63.67 | 1,656,700 |
| 15 Jul 2021 | 63.17 | 63.94 | 62.95 | 63.89 | 63.30 | 1,666,200 |
| 14 Jul 2021 | 63.10 | 63.48 | 62.51 | 63.21 | 62.63 | 1,780,200 |
| 13 Jul 2021 | 63.72 | 64.00 | 62.94 | 63.16 | 62.58 | 1,952,400 |
| 12 Jul 2021 | 64.12 | 64.23 | 63.52 | 63.77 | 63.18 | 1,512,200 |
| 09 Jul 2021 | 64.08 | 64.54 | 64.06 | 64.28 | 63.69 | 1,453,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
