UK Markets open in 3 hrs 50 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202163.3264.1763.2563.6463.641,624,500
24 Nov 202163.3863.6262.7163.2063.201,309,500
23 Nov 202162.7163.6162.3463.3863.381,986,900
22 Nov 202161.8963.1361.7562.3962.391,845,300
19 Nov 202162.7262.9561.9061.9361.931,677,200
18 Nov 202162.9463.0461.9862.4162.411,634,700
17 Nov 202163.2763.3862.7662.9662.961,577,200
16 Nov 202164.0864.0863.3463.3563.351,239,600
15 Nov 202163.5064.0063.0563.9163.911,128,600
12 Nov 202163.5563.8263.2063.2263.221,294,700
11 Nov 202163.1863.4762.9563.2663.261,147,000
10 Nov 202162.9264.3662.6563.5263.521,661,800
09 Nov 202162.5263.3862.3862.9462.941,692,000
08 Nov 202162.5062.5461.9162.2562.251,875,200
05 Nov 202162.8163.0662.0762.5662.562,045,000
04 Nov 202163.4064.2562.1862.9162.912,948,200
03 Nov 202162.6063.3862.3663.3463.342,671,800
02 Nov 202162.3962.6761.6662.5362.531,860,800
01 Nov 202161.4162.3561.2762.1662.161,580,200
29 Oct 202161.6061.9061.1761.3061.302,190,000
28 Oct 202161.2961.7561.0361.6961.691,252,800
27 Oct 202162.1462.1760.9661.3061.301,926,700
26 Oct 202161.6661.9761.5561.6061.602,365,300
25 Oct 202162.1562.1561.3561.7361.731,580,000
22 Oct 202161.7562.2161.7562.1262.121,682,600
21 Oct 202162.0562.1661.2761.6861.681,659,000
20 Oct 202161.6462.2461.6162.0162.012,518,800
19 Oct 202161.5161.6061.1261.5061.501,528,700
18 Oct 202161.6061.8561.1861.4861.481,611,300
15 Oct 202162.2062.2861.6261.7961.791,805,700
14 Oct 202161.7662.3961.4662.1662.161,682,700
13 Oct 202162.2762.5361.3661.6961.692,105,200
12 Oct 202162.7262.8962.1262.3662.361,946,300
11 Oct 202162.8963.0462.5362.7662.761,595,100
08 Oct 202162.9963.2562.4962.6962.692,486,800
07 Oct 202164.2464.4063.0263.1163.112,620,100
06 Oct 202163.9364.7163.2564.4064.401,878,600
05 Oct 202164.5264.8963.8064.0264.023,219,900
04 Oct 202163.9764.7763.8764.5364.531,683,700
01 Oct 202164.0864.2463.5663.8763.871,625,300
30 Sept 202165.3665.3963.9263.9263.921,967,800
29 Sept 202164.0265.7864.0265.3065.301,954,000
28 Sept 202164.0764.4763.5964.0064.001,655,600
27 Sept 202164.0064.6863.6464.0064.001,683,400
24 Sept 202163.1963.9863.1963.7863.781,627,400
23 Sept 202163.2463.7463.0563.1563.151,336,800
22 Sept 202163.3563.7662.5663.2263.221,337,600
21 Sept 202163.3063.5962.4262.7862.782,093,400
20 Sept 202163.2263.7563.0363.3963.391,857,000
17 Sept 202163.4664.0863.1363.5663.563,801,900
16 Sept 202163.8864.3562.6863.5463.542,891,900
15 Sept 202163.8164.1963.7263.8863.881,670,700
14 Sept 202163.6163.8163.2663.6863.681,699,800
13 Sept 202162.9763.8562.9763.4063.401,663,600
10 Sept 202162.9063.1462.3362.7462.741,494,200
09 Sept 202163.0063.2862.7663.0063.002,135,700
08 Sept 202161.7463.2861.7463.0563.052,430,000
07 Sept 202163.2563.2761.7061.7461.743,131,900
03 Sept 202163.4363.7263.2063.4463.441,763,100
02 Sept 202163.2963.6163.0163.4663.461,831,200
01 Sept 202163.2063.4362.6163.2963.292,240,000
31 Aug 202162.7963.1862.0563.1463.144,298,200
31 Aug 20210.58 Dividend
30 Aug 202162.8363.4362.6263.1662.582,432,600
27 Aug 202163.0863.3962.8363.2862.701,776,800
26 Aug 202163.8963.8962.9463.2262.642,443,800
25 Aug 202164.8564.8863.9063.9863.392,620,500
24 Aug 202165.8365.8364.7564.9964.391,505,800
23 Aug 202166.1566.1565.5865.7365.131,135,200
20 Aug 202166.3966.8265.9466.1665.551,880,600
19 Aug 202165.5066.5065.4666.2365.621,571,900
18 Aug 202166.9967.0765.4565.5064.902,346,700
17 Aug 202166.1867.0766.0866.9966.372,000,700
16 Aug 202165.6466.2565.5766.0265.411,475,500
13 Aug 202164.8265.6864.5365.5764.971,337,500
12 Aug 202164.5164.6264.2664.4163.821,340,400
11 Aug 202164.3364.8864.2964.4663.871,401,800
10 Aug 202163.4764.2163.2564.1963.601,704,400
09 Aug 202163.4963.8763.1763.5562.971,902,300
06 Aug 202162.4363.5362.4163.2262.642,101,100
05 Aug 202162.4763.2162.0962.5161.943,628,600
04 Aug 202163.5563.6262.0062.0261.453,298,600
03 Aug 202163.4564.2563.2563.6163.032,561,700
02 Aug 202163.4163.7563.2463.4262.842,176,800
30 Jul 202163.1963.9363.0663.3662.784,524,900
29 Jul 202163.1663.4062.9363.0662.481,352,400
28 Jul 202163.5163.7562.7862.9562.371,697,900
27 Jul 202163.2864.1163.1063.7163.121,362,200
26 Jul 202163.3263.6763.1963.2562.671,404,800
23 Jul 202162.8563.6862.5563.4362.851,294,400
22 Jul 202163.0963.3362.5362.7762.192,290,100
21 Jul 202164.3964.5063.3163.3162.731,619,500
20 Jul 202164.9765.6064.3364.4063.812,260,900
19 Jul 202164.2864.8963.5764.8164.211,822,700
16 Jul 202164.1664.4763.8864.2663.671,656,700
15 Jul 202163.1763.9462.9563.8963.301,666,200
14 Jul 202163.1063.4862.5163.2162.631,780,200
13 Jul 202163.7264.0062.9463.1662.581,952,400
12 Jul 202164.1264.2363.5263.7763.181,512,200
09 Jul 202164.0864.5464.0664.2863.691,453,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...