Canada markets open in 1 hour 34 minutes

Kellogg Company (K)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.79+0.10 (+0.16%)
At close: 4:00PM EDT
61.90 +0.11 (+0.18%)
Pre-Market: 07:11AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202162.2062.2861.6261.7961.791,805,700
Oct. 14, 202161.7662.3961.4662.1662.161,682,700
Oct. 13, 202162.2762.5361.3661.6961.692,105,200
Oct. 12, 202162.7262.8962.1262.3662.361,946,300
Oct. 11, 202162.8963.0462.5362.7662.761,595,100
Oct. 08, 202162.9963.2562.4962.6962.692,486,800
Oct. 07, 202164.2464.4063.0263.1163.112,620,100
Oct. 06, 202163.9364.7163.2564.4064.401,878,600
Oct. 05, 202164.5264.8963.8064.0264.023,219,900
Oct. 04, 202163.9764.7763.8764.5364.531,683,700
Oct. 01, 202164.0864.2463.5663.8763.871,625,300
Sep. 30, 202165.3665.3963.9263.9263.921,967,800
Sep. 29, 202164.0265.7864.0265.3065.301,954,000
Sep. 28, 202164.0764.4763.5964.0064.001,655,600
Sep. 27, 202164.0064.6863.6464.0064.001,683,400
Sep. 24, 202163.1963.9863.1963.7863.781,627,400
Sep. 23, 202163.2463.7463.0563.1563.151,336,800
Sep. 22, 202163.3563.7662.5663.2263.221,337,600
Sep. 21, 202163.3063.5962.4262.7862.782,093,400
Sep. 20, 202163.2263.7563.0363.3963.391,857,000
Sep. 17, 202163.4664.0863.1363.5663.563,801,900
Sep. 16, 202163.8864.3562.6863.5463.542,891,900
Sep. 15, 202163.8164.1963.7263.8863.881,670,700
Sep. 14, 202163.6163.8163.2663.6863.681,699,800
Sep. 13, 202162.9763.8562.9763.4063.401,663,600
Sep. 10, 202162.9063.1462.3362.7462.741,494,200
Sep. 09, 202163.0063.2862.7663.0063.002,135,700
Sep. 08, 202161.7463.2861.7463.0563.052,430,000
Sep. 07, 202163.2563.2761.7061.7461.743,131,900
Sep. 03, 202163.4363.7263.2063.4463.441,763,100
Sep. 02, 202163.2963.6163.0163.4663.461,831,200
Sep. 01, 202163.2063.4362.6163.2963.292,240,000
Aug. 31, 202162.7963.1862.0563.1463.144,298,200
Aug. 31, 20210.58 Dividend
Aug. 30, 202162.8363.4362.6263.1662.582,432,600
Aug. 27, 202163.0863.3962.8363.2862.701,776,800
Aug. 26, 202163.8963.8962.9463.2262.642,443,800
Aug. 25, 202164.8564.8863.9063.9863.392,620,500
Aug. 24, 202165.8365.8364.7564.9964.391,505,800
Aug. 23, 202166.1566.1565.5865.7365.131,135,200
Aug. 20, 202166.3966.8265.9466.1665.551,880,600
Aug. 19, 202165.5066.5065.4666.2365.621,571,900
Aug. 18, 202166.9967.0765.4565.5064.902,346,700
Aug. 17, 202166.1867.0766.0866.9966.372,000,700
Aug. 16, 202165.6466.2565.5766.0265.411,475,500
Aug. 13, 202164.8265.6864.5365.5764.971,337,500
Aug. 12, 202164.5164.6264.2664.4163.821,340,400
Aug. 11, 202164.3364.8864.2964.4663.871,401,800
Aug. 10, 202163.4764.2163.2564.1963.601,704,400
Aug. 09, 202163.4963.8763.1763.5562.971,902,300
Aug. 06, 202162.4363.5362.4163.2262.642,101,100
Aug. 05, 202162.4763.2162.0962.5161.943,628,600
Aug. 04, 202163.5563.6262.0062.0261.453,298,600
Aug. 03, 202163.4564.2563.2563.6163.032,561,700
Aug. 02, 202163.4163.7563.2463.4262.842,176,800
Jul. 30, 202163.1963.9363.0663.3662.784,524,900
Jul. 29, 202163.1663.4062.9363.0662.481,352,400
Jul. 28, 202163.5163.7562.7862.9562.371,697,900
Jul. 27, 202163.2864.1163.1063.7163.121,362,200
Jul. 26, 202163.3263.6763.1963.2562.671,404,800
Jul. 23, 202162.8563.6862.5563.4362.851,294,400
Jul. 22, 202163.0963.3362.5362.7762.192,290,100
Jul. 21, 202164.3964.5063.3163.3162.731,619,500
Jul. 20, 202164.9765.6064.3364.4063.812,260,900
Jul. 19, 202164.2864.8963.5764.8164.211,822,700
Jul. 16, 202164.1664.4763.8864.2663.671,656,700
Jul. 15, 202163.1763.9462.9563.8963.301,666,200
Jul. 14, 202163.1063.4862.5163.2162.631,780,200
Jul. 13, 202163.7264.0062.9463.1662.581,952,400
Jul. 12, 202164.1264.2363.5263.7763.181,512,200
Jul. 09, 202164.0864.5464.0664.2863.691,453,000
Jul. 08, 202164.1164.8163.7964.0063.411,311,500
Jul. 07, 202163.6364.5663.5264.1763.581,736,500
Jul. 06, 202163.8563.9163.2063.7363.141,887,900
Jul. 02, 202164.2964.3663.7764.0263.431,735,700
Jul. 01, 202164.3364.5663.8663.9763.382,290,500
Jun. 30, 202163.9364.8063.9364.3363.744,268,600
Jun. 29, 202164.4164.6063.6863.9363.342,683,900
Jun. 28, 202163.8764.5563.6964.4163.821,952,900
Jun. 25, 202163.2863.9963.2163.9363.342,192,100
Jun. 24, 202163.0363.5162.7063.4462.861,234,000
Jun. 23, 202163.7963.8263.0463.0762.491,725,300
Jun. 22, 202164.3764.3763.8463.9263.331,654,400
Jun. 21, 202163.7564.1963.5964.1763.582,312,300
Jun. 18, 202164.3064.3063.5763.5963.013,464,900
Jun. 17, 202164.6365.0263.9064.5363.942,437,700
Jun. 16, 202165.0265.2664.6764.7864.192,527,600
Jun. 15, 202165.4465.5564.7864.8764.271,633,800
Jun. 14, 202165.1465.4364.7265.3964.791,366,100
Jun. 11, 202165.4165.5964.7165.1664.561,558,600
Jun. 10, 202164.8965.4764.6165.3064.701,625,300
Jun. 09, 202164.4765.6964.3764.8064.203,097,900
Jun. 08, 202166.5066.6465.8365.9865.372,470,300
Jun. 07, 202166.6366.7365.9466.4165.801,492,500
Jun. 04, 202166.7267.0166.3966.6366.021,420,000
Jun. 03, 202166.4767.0766.2466.7366.122,102,200
Jun. 02, 202165.6166.5365.2966.4465.832,322,100
Jun. 01, 202165.6466.1065.1365.4664.861,768,000
May 28, 202165.1565.9565.1065.4964.892,724,200
May 28, 20210.58 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...