Indicators

Kellogg Co (NY: K )

58.76 -0.95 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.64	32.67	32.37	32.64	4,618,370	-0.24(-0.74%)
Nov 27, 2009	32.81	32.98	32.67	32.88	1,541,017	-0.43(-1.29%)
Nov 25, 2009	33.55	33.55	33.22	33.31	2,025,149	-0.16(-0.46%)
Nov 24, 2009	33.39	33.52	33.20	33.46	2,603,916	+0.02(+0.07%)
Nov 23, 2009	33.33	33.52	33.19	33.44	2,556,160	+0.47(+1.41%)
Nov 20, 2009	32.92	33.19	32.83	32.97	3,113,033	+0.09(+0.26%)
Nov 19, 2009	33.01	33.01	32.58	32.89	1,730,674	-0.22(-0.67%)
Nov 18, 2009	33.09	33.20	32.84	33.11	1,883,711	-0.04(-0.11%)
Nov 17, 2009	33.21	33.25	32.93	33.15	1,717,248	+0.01(+0.02%)
Nov 16, 2009	33.18	33.39	33.03	33.14	3,819,359	+0.01(+0.04%)
Nov 13, 2009	32.97	33.14	32.85	33.13	3,027,902	+0.25(+0.77%)
Nov 12, 2009	32.79	32.92	32.68	32.87	2,781,607	+0.14(+0.42%)
Nov 11, 2009	32.97	32.97	32.59	32.74	2,165,832	-0.05(-0.15%)
Nov 10, 2009	32.58	32.90	32.58	32.79	2,590,859	+0.09(+0.28%)
Nov 09, 2009	32.49	32.71	32.41	32.69	2,581,218	+0.29(+0.90%)
Nov 06, 2009	32.34	32.54	32.17	32.40	3,108,235	+0.02(+0.06%)
Nov 05, 2009	32.19	32.45	32.06	32.38	4,052,305	+0.23(+0.71%)
Nov 04, 2009	31.77	32.28	31.72	32.15	3,849,360	+0.43(+1.35%)
Nov 03, 2009	32.02	32.23	31.54	31.72	3,335,565	-0.40(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.