Indicators

Kellogg Co (NY: K )

59.63 -0.46 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.64	33.93	33.51	33.64	4,233,738	-0.10(-0.30%)
May 27, 2010	33.50	33.76	33.35	33.74	2,649,244	+0.66(+2.01%)
May 26, 2010	33.63	33.65	33.04	33.08	159	-0.33(-0.97%)
May 25, 2010	33.22	33.40	32.93	33.40	4,664,322	-0.33(-0.98%)
May 24, 2010	33.65	34.03	33.52	33.74	2,463,390	-0.07(-0.22%)
May 21, 2010	33.26	33.81	33.26	33.81	4,449,298	+0.20(+0.60%)
May 20, 2010	33.92	34.14	33.61	33.61	7,259,577	-0.88(-2.56%)
May 19, 2010	34.64	34.67	34.20	34.49	4,525,781	-0.18(-0.52%)
May 18, 2010	34.85	35.01	34.63	34.67	4,477,778	-0.08(-0.22%)
May 17, 2010	34.17	34.81	34.06	34.75	5,846,349	+0.68(+1.98%)
May 14, 2010	34.07	34.15	33.89	34.07	4,287,297	-0.08(-0.24%)
May 13, 2010	34.37	34.54	34.03	34.15	2,677,556	-0.16(-0.47%)
May 12, 2010	34.00	34.39	33.82	34.32	4,365,146	+0.32(+0.94%)
May 11, 2010	34.04	34.34	33.95	34.00	2,973,806	+0.08(+0.24%)
May 10, 2010	33.94	34.01	33.70	33.92	4,898,414	+0.88(+2.67%)
May 07, 2010	33.51	33.57	32.76	33.04	7,050,585	-0.55(-1.64%)
May 06, 2010	33.65	34.32	32.82	33.59	1,279	-0.21(-0.63%)
May 05, 2010	34.00	34.25	33.76	33.80	5,452,706	-0.04(-0.13%)
May 04, 2010	33.95	34.30	33.74	33.84	4,883,627	-0.38(-1.11%)

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.