How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	68.73	70.50	68.59	70.45	70.45	2,401,700
23 May 2022	68.38	69.07	68.14	68.47	68.47	2,459,600
20 May 2022	68.36	68.57	65.97	67.74	67.74	4,213,800
19 May 2022	68.50	68.60	66.57	68.00	68.00	4,573,600
18 May 2022	73.19	73.27	68.67	69.32	69.32	3,938,000
17 May 2022	72.77	73.71	71.04	73.44	73.44	2,294,300
16 May 2022	73.00	73.52	72.51	73.16	73.16	1,887,800
13 May 2022	72.99	73.27	72.18	73.01	73.01	3,160,000
12 May 2022	72.86	73.89	72.63	72.92	72.92	3,091,700
11 May 2022	72.61	73.32	72.10	72.38	72.38	2,987,400
10 May 2022	74.05	75.56	72.77	72.93	72.93	4,351,600
09 May 2022	72.42	75.09	72.02	74.53	74.53	5,592,900
06 May 2022	70.26	73.30	70.26	72.73	72.73	5,420,600
05 May 2022	69.55	71.05	69.00	70.23	70.23	5,768,800
04 May 2022	66.86	67.96	66.65	67.85	67.85	3,169,600
03 May 2022	66.19	67.83	66.00	66.97	66.97	3,471,800
02 May 2022	69.21	69.34	66.65	67.37	67.37	3,186,500
29 Apr 2022	69.42	69.55	68.44	68.50	68.50	2,434,500
28 Apr 2022	69.23	69.81	68.59	69.55	69.55	1,742,000
27 Apr 2022	69.00	70.02	68.85	69.01	69.01	3,309,900
26 Apr 2022	69.34	69.53	68.25	68.26	68.26	2,101,900
25 Apr 2022	68.89	69.46	68.08	69.26	69.26	1,979,100
22 Apr 2022	69.75	70.21	69.30	69.33	69.33	2,418,600
21 Apr 2022	68.92	70.18	68.58	69.72	69.72	1,933,700
20 Apr 2022	67.96	68.98	67.85	68.95	68.95	2,309,200
19 Apr 2022	67.85	68.57	67.63	68.30	68.30	2,065,600
18 Apr 2022	67.95	68.19	67.41	67.62	67.62	950,800
14 Apr 2022	68.20	68.44	67.73	67.88	67.88	1,515,600
13 Apr 2022	67.75	68.01	67.11	67.96	67.96	1,209,500
12 Apr 2022	67.70	68.30	67.20	67.95	67.95	1,778,600
11 Apr 2022	67.69	68.27	67.28	67.86	67.86	2,013,000
08 Apr 2022	67.50	67.84	66.31	67.56	67.56	2,084,900
07 Apr 2022	66.46	67.18	66.27	67.14	67.14	1,748,200
06 Apr 2022	65.77	66.84	65.55	66.55	66.55	2,380,500
05 Apr 2022	65.05	66.48	65.05	65.79	65.79	1,897,100
04 Apr 2022	65.30	65.63	64.14	65.31	65.31	1,345,800
01 Apr 2022	64.76	65.67	64.31	65.61	65.61	2,014,900
31 Mar 2022	64.09	64.91	64.00	64.49	64.49	1,958,000
30 Mar 2022	64.04	64.12	63.44	64.07	64.07	1,579,300
29 Mar 2022	63.46	63.87	63.23	63.85	63.85	1,698,300
28 Mar 2022	62.90	62.97	62.29	62.96	62.96	1,423,500
25 Mar 2022	61.90	62.84	61.70	62.82	62.82	1,610,300
24 Mar 2022	61.51	62.18	61.31	61.79	61.79	1,817,900
23 Mar 2022	61.60	62.35	61.45	61.58	61.58	2,547,500
22 Mar 2022	61.05	61.37	60.54	61.08	61.08	1,922,200
21 Mar 2022	61.10	61.81	60.65	60.95	60.95	2,339,800
18 Mar 2022	61.08	61.37	60.22	60.76	60.76	4,442,500
17 Mar 2022	61.23	61.44	60.76	61.04	61.04	2,163,600
16 Mar 2022	61.14	61.72	60.15	60.96	60.96	2,461,100
15 Mar 2022	60.44	61.50	60.25	61.32	61.32	2,824,900
14 Mar 2022	60.10	60.72	59.54	60.25	60.25	2,687,400
11 Mar 2022	60.96	61.61	59.82	59.85	59.85	2,894,500
10 Mar 2022	61.74	62.06	60.67	61.01	61.01	2,649,000
09 Mar 2022	63.34	63.88	62.10	62.19	62.19	2,126,700
08 Mar 2022	65.67	66.25	62.60	62.63	62.63	3,475,900
07 Mar 2022	64.53	66.57	63.88	65.94	65.94	3,954,500
04 Mar 2022	63.98	65.10	63.59	64.95	64.95	2,723,800
03 Mar 2022	63.82	65.19	63.48	64.73	64.73	2,488,800
02 Mar 2022	62.93	63.99	62.56	63.62	63.62	2,279,200
01 Mar 2022	63.77	64.05	62.82	63.34	63.34	2,305,800
28 Feb 2022	64.24	64.80	63.36	63.94	63.94	3,191,100
28 Feb 2022	0.58 Dividend
25 Feb 2022	64.20	65.83	64.20	65.68	65.10	2,186,900
24 Feb 2022	65.85	66.14	63.02	63.79	63.23	4,213,000
23 Feb 2022	66.38	66.87	66.02	66.47	65.88	2,991,900
22 Feb 2022	66.04	66.42	65.50	66.12	65.54	2,871,100
18 Feb 2022	64.95	66.09	64.81	66.07	65.49	2,943,400
17 Feb 2022	64.39	64.97	63.96	64.84	64.27	2,630,800
16 Feb 2022	64.80	65.56	63.94	64.32	63.75	2,898,200
15 Feb 2022	64.76	65.33	64.29	64.59	64.02	2,774,200
14 Feb 2022	64.14	65.01	63.27	64.75	64.18	3,330,100
11 Feb 2022	63.02	64.34	62.70	63.85	63.29	3,529,300
10 Feb 2022	62.76	64.90	62.20	63.58	63.02	5,273,300
09 Feb 2022	61.66	61.98	61.28	61.66	61.12	2,692,300
08 Feb 2022	61.98	62.15	61.37	61.70	61.16	2,151,500
07 Feb 2022	61.83	61.98	61.13	61.77	61.22	1,922,800
04 Feb 2022	63.19	63.38	61.56	61.58	61.04	3,349,200
03 Feb 2022	63.62	64.06	63.19	63.47	62.91	1,787,700
02 Feb 2022	63.09	63.77	62.94	63.39	62.83	2,782,200
01 Feb 2022	63.00	63.44	62.48	63.23	62.67	2,656,900
31 Jan 2022	64.17	64.17	62.51	63.00	62.44	5,206,300
28 Jan 2022	64.67	65.28	64.38	65.26	64.68	1,884,900
27 Jan 2022	65.06	65.98	64.96	65.17	64.59	1,894,900
26 Jan 2022	65.70	66.51	64.56	64.80	64.23	3,124,500
25 Jan 2022	65.99	66.49	65.20	66.19	65.61	2,578,300
24 Jan 2022	66.76	67.51	64.84	66.20	65.62	2,504,300
21 Jan 2022	66.66	66.99	66.23	66.61	66.02	2,209,900
20 Jan 2022	66.50	66.81	66.04	66.13	65.55	1,988,200
19 Jan 2022	66.94	67.38	66.45	66.60	66.01	1,626,600
18 Jan 2022	67.28	67.44	66.26	66.99	66.40	3,031,900
14 Jan 2022	67.09	67.81	66.74	67.53	66.93	2,181,400
13 Jan 2022	66.50	67.09	66.17	66.84	66.25	1,589,900
12 Jan 2022	66.23	66.65	66.01	66.38	65.79	1,262,100
11 Jan 2022	67.09	67.24	65.85	66.58	65.99	1,587,900
10 Jan 2022	66.73	67.55	66.64	66.98	66.39	3,505,200
07 Jan 2022	65.99	66.93	65.92	66.60	66.01	2,460,000
06 Jan 2022	65.92	66.42	65.44	65.96	65.38	2,011,800
05 Jan 2022	64.82	66.16	64.82	65.67	65.09	2,740,400
04 Jan 2022	64.69	66.11	64.67	65.31	64.73	2,193,800
03 Jan 2022	64.42	64.70	63.56	64.68	64.11	1,664,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,795.50+573.52(+2.47%)

How to survive and thrive during a cost of living crisis

Kellogg Company (K)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,795.50
+573.52(+2.47%)