UK Markets close in 57 mins

Kellogg Company (K)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.74-0.26 (-0.38%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202268.7370.5068.5970.4570.452,401,700
23 May 202268.3869.0768.1468.4768.472,459,600
20 May 202268.3668.5765.9767.7467.744,213,800
19 May 202268.5068.6066.5768.0068.004,573,600
18 May 202273.1973.2768.6769.3269.323,938,000
17 May 202272.7773.7171.0473.4473.442,294,300
16 May 202273.0073.5272.5173.1673.161,887,800
13 May 202272.9973.2772.1873.0173.013,160,000
12 May 202272.8673.8972.6372.9272.923,091,700
11 May 202272.6173.3272.1072.3872.382,987,400
10 May 202274.0575.5672.7772.9372.934,351,600
09 May 202272.4275.0972.0274.5374.535,592,900
06 May 202270.2673.3070.2672.7372.735,420,600
05 May 202269.5571.0569.0070.2370.235,768,800
04 May 202266.8667.9666.6567.8567.853,169,600
03 May 202266.1967.8366.0066.9766.973,471,800
02 May 202269.2169.3466.6567.3767.373,186,500
29 Apr 202269.4269.5568.4468.5068.502,434,500
28 Apr 202269.2369.8168.5969.5569.551,742,000
27 Apr 202269.0070.0268.8569.0169.013,309,900
26 Apr 202269.3469.5368.2568.2668.262,101,900
25 Apr 202268.8969.4668.0869.2669.261,979,100
22 Apr 202269.7570.2169.3069.3369.332,418,600
21 Apr 202268.9270.1868.5869.7269.721,933,700
20 Apr 202267.9668.9867.8568.9568.952,309,200
19 Apr 202267.8568.5767.6368.3068.302,065,600
18 Apr 202267.9568.1967.4167.6267.62950,800
14 Apr 202268.2068.4467.7367.8867.881,515,600
13 Apr 202267.7568.0167.1167.9667.961,209,500
12 Apr 202267.7068.3067.2067.9567.951,778,600
11 Apr 202267.6968.2767.2867.8667.862,013,000
08 Apr 202267.5067.8466.3167.5667.562,084,900
07 Apr 202266.4667.1866.2767.1467.141,748,200
06 Apr 202265.7766.8465.5566.5566.552,380,500
05 Apr 202265.0566.4865.0565.7965.791,897,100
04 Apr 202265.3065.6364.1465.3165.311,345,800
01 Apr 202264.7665.6764.3165.6165.612,014,900
31 Mar 202264.0964.9164.0064.4964.491,958,000
30 Mar 202264.0464.1263.4464.0764.071,579,300
29 Mar 202263.4663.8763.2363.8563.851,698,300
28 Mar 202262.9062.9762.2962.9662.961,423,500
25 Mar 202261.9062.8461.7062.8262.821,610,300
24 Mar 202261.5162.1861.3161.7961.791,817,900
23 Mar 202261.6062.3561.4561.5861.582,547,500
22 Mar 202261.0561.3760.5461.0861.081,922,200
21 Mar 202261.1061.8160.6560.9560.952,339,800
18 Mar 202261.0861.3760.2260.7660.764,442,500
17 Mar 202261.2361.4460.7661.0461.042,163,600
16 Mar 202261.1461.7260.1560.9660.962,461,100
15 Mar 202260.4461.5060.2561.3261.322,824,900
14 Mar 202260.1060.7259.5460.2560.252,687,400
11 Mar 202260.9661.6159.8259.8559.852,894,500
10 Mar 202261.7462.0660.6761.0161.012,649,000
09 Mar 202263.3463.8862.1062.1962.192,126,700
08 Mar 202265.6766.2562.6062.6362.633,475,900
07 Mar 202264.5366.5763.8865.9465.943,954,500
04 Mar 202263.9865.1063.5964.9564.952,723,800
03 Mar 202263.8265.1963.4864.7364.732,488,800
02 Mar 202262.9363.9962.5663.6263.622,279,200
01 Mar 202263.7764.0562.8263.3463.342,305,800
28 Feb 202264.2464.8063.3663.9463.943,191,100
28 Feb 20220.58 Dividend
25 Feb 202264.2065.8364.2065.6865.102,186,900
24 Feb 202265.8566.1463.0263.7963.234,213,000
23 Feb 202266.3866.8766.0266.4765.882,991,900
22 Feb 202266.0466.4265.5066.1265.542,871,100
18 Feb 202264.9566.0964.8166.0765.492,943,400
17 Feb 202264.3964.9763.9664.8464.272,630,800
16 Feb 202264.8065.5663.9464.3263.752,898,200
15 Feb 202264.7665.3364.2964.5964.022,774,200
14 Feb 202264.1465.0163.2764.7564.183,330,100
11 Feb 202263.0264.3462.7063.8563.293,529,300
10 Feb 202262.7664.9062.2063.5863.025,273,300
09 Feb 202261.6661.9861.2861.6661.122,692,300
08 Feb 202261.9862.1561.3761.7061.162,151,500
07 Feb 202261.8361.9861.1361.7761.221,922,800
04 Feb 202263.1963.3861.5661.5861.043,349,200
03 Feb 202263.6264.0663.1963.4762.911,787,700
02 Feb 202263.0963.7762.9463.3962.832,782,200
01 Feb 202263.0063.4462.4863.2362.672,656,900
31 Jan 202264.1764.1762.5163.0062.445,206,300
28 Jan 202264.6765.2864.3865.2664.681,884,900
27 Jan 202265.0665.9864.9665.1764.591,894,900
26 Jan 202265.7066.5164.5664.8064.233,124,500
25 Jan 202265.9966.4965.2066.1965.612,578,300
24 Jan 202266.7667.5164.8466.2065.622,504,300
21 Jan 202266.6666.9966.2366.6166.022,209,900
20 Jan 202266.5066.8166.0466.1365.551,988,200
19 Jan 202266.9467.3866.4566.6066.011,626,600
18 Jan 202267.2867.4466.2666.9966.403,031,900
14 Jan 202267.0967.8166.7467.5366.932,181,400
13 Jan 202266.5067.0966.1766.8466.251,589,900
12 Jan 202266.2366.6566.0166.3865.791,262,100
11 Jan 202267.0967.2465.8566.5865.991,587,900
10 Jan 202266.7367.5566.6466.9866.393,505,200
07 Jan 202265.9966.9365.9266.6066.012,460,000
06 Jan 202265.9266.4265.4465.9665.382,011,800
05 Jan 202264.8266.1664.8265.6765.092,740,400
04 Jan 202264.6966.1164.6765.3164.732,193,800
03 Jan 202264.4264.7063.5664.6864.111,664,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...