Indicators

Kellogg Co (NY: K )

58.67 -1.04 (-1.74%)

Streaming Delayed Price Updated: 2:45 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.66	32.69	32.39	32.66	4,615,624	-0.24(-0.74%)
Nov 27, 2009	32.83	33.00	32.69	32.90	1,540,101	-0.43(-1.29%)
Nov 25, 2009	33.57	33.57	33.24	33.33	2,023,945	-0.16(-0.46%)
Nov 24, 2009	33.41	33.54	33.22	33.48	2,602,368	+0.02(+0.07%)
Nov 23, 2009	33.35	33.54	33.21	33.46	2,554,640	+0.47(+1.41%)
Nov 20, 2009	32.94	33.21	32.85	32.99	3,111,182	+0.09(+0.26%)
Nov 19, 2009	33.03	33.03	32.60	32.90	1,729,645	-0.22(-0.67%)
Nov 18, 2009	33.11	33.22	32.85	33.13	1,882,591	-0.04(-0.11%)
Nov 17, 2009	33.23	33.27	32.95	33.17	1,716,227	+0.01(+0.02%)
Nov 16, 2009	33.20	33.41	33.05	33.16	3,817,088	+0.01(+0.04%)
Nov 13, 2009	32.99	33.16	32.87	33.15	3,026,102	+0.25(+0.77%)
Nov 12, 2009	32.81	32.94	32.70	32.89	2,779,953	+0.14(+0.42%)
Nov 11, 2009	32.99	32.99	32.61	32.76	2,164,544	-0.05(-0.15%)
Nov 10, 2009	32.60	32.92	32.60	32.81	2,589,318	+0.09(+0.28%)
Nov 09, 2009	32.51	32.73	32.43	32.71	2,579,683	+0.29(+0.90%)
Nov 06, 2009	32.36	32.56	32.19	32.42	3,106,387	+0.02(+0.06%)
Nov 05, 2009	32.21	32.47	32.08	32.40	4,049,896	+0.23(+0.71%)
Nov 04, 2009	31.79	32.30	31.74	32.17	3,847,072	+0.43(+1.35%)
Nov 03, 2009	32.04	32.25	31.56	31.74	3,333,582	-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.