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 29, 2009	26.99	27.02	26.61	26.86	3,321,999	-0.04(-0.14%)
May 28, 2009	26.79	27.05	26.63	26.90	3,182,933	+0.05(+0.19%)
May 27, 2009	27.36	27.36	26.74	26.85	4,194,431	-0.47(-1.71%)
May 26, 2009	27.10	27.40	26.76	27.32	2,425,199	+0.19(+0.69%)
May 22, 2009	26.98	27.42	26.89	27.13	2,476,307	+0.16(+0.58%)
May 21, 2009	26.89	27.00	26.70	26.97	2,160,031	-0.13(-0.48%)
May 20, 2009	27.23	27.53	27.07	27.10	2,870,045	-0.07(-0.27%)
May 19, 2009	27.23	27.30	27.06	27.18	2,491,826	-0.04(-0.14%)
May 18, 2009	26.94	27.27	26.74	27.22	2,791,919	+0.39(+1.46%)
May 15, 2009	26.91	27.08	26.59	26.82	3,165,080	-0.14(-0.51%)
May 14, 2009	26.46	27.00	26.32	26.96	4,987,870	+0.49(+1.85%)
May 13, 2009	26.61	26.88	26.33	26.47	3,249,532	-0.33(-1.23%)
May 12, 2009	26.70	26.97	26.59	26.80	3,151,570	+0.14(+0.54%)
May 11, 2009	26.37	26.72	26.23	26.66	2,899,651	+0.06(+0.21%)
May 08, 2009	26.73	26.78	26.40	26.60	2,236,736	+0.11(+0.42%)
May 07, 2009	26.94	27.02	26.31	26.49	4,058,602	-0.22(-0.81%)
May 06, 2009	27.15	27.32	26.48	26.71	3,649,061	-0.24(-0.90%)
May 05, 2009	27.40	27.89	26.76	26.95	5,807,956	-0.54(-1.97%)
May 04, 2009	27.11	27.63	26.85	27.49	5,481,934	+0.53(+1.98%)

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.