Indicators

Kellogg Co (NY: K )

61.04 -0.29 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.94	33.94	33.71	33.74	1,252,210	-0.19(-0.57%)
Dec 29, 2011	33.78	33.98	33.76	33.94	1,623,847	+0.12(+0.36%)
Dec 28, 2011	33.94	33.96	33.79	33.82	1,411,099	-0.05(-0.14%)
Dec 27, 2011	33.56	33.95	33.56	33.86	2,595,201	+0.27(+0.81%)
Dec 23, 2011	33.27	33.75	33.27	33.59	1,602,508	+0.23(+0.68%)
Dec 21, 2011	32.89	33.44	32.89	33.36	2,277,594	+0.45(+1.36%)
Dec 20, 2011	32.58	32.94	32.50	32.92	2,007,785	+0.40(+1.23%)
Dec 19, 2011	32.65	32.83	32.46	32.52	2,092,213	-0.03(-0.08%)
Dec 16, 2011	32.70	32.78	32.34	32.54	4,106,644	+0.01(+0.02%)
Dec 15, 2011	32.62	32.83	32.49	32.54	2,964,232	+0.05(+0.14%)
Dec 14, 2011	32.52	32.69	32.45	32.49	2,478,392	-0.02(-0.06%)
Dec 13, 2011	32.77	32.94	32.40	32.51	2,904,059	-0.26(-0.79%)
Dec 12, 2011	33.21	33.24	32.64	32.77	2,989,762	-0.47(-1.41%)
Dec 09, 2011	33.00	33.35	32.99	33.24	1,782,258	+0.33(+1.01%)
Dec 08, 2011	33.18	33.23	32.84	32.90	2,627,174	-0.35(-1.04%)
Dec 07, 2011	33.24	33.36	32.96	33.25	1,997,842	+0.03(+0.08%)
Dec 06, 2011	33.42	33.46	33.20	33.22	2,710,751	-0.11(-0.32%)
Dec 05, 2011	32.98	33.41	32.91	33.33	4,312,357	+0.55(+1.69%)
Dec 02, 2011	32.76	32.91	32.64	32.78	3,055,462	+0.09(+0.29%)

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.