Indicators

Kellogg Co (NY: K )

60.09 +0.29 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.66	33.95	33.53	33.66	4,231,222	-0.10(-0.30%)
May 27, 2010	33.52	33.78	33.37	33.76	2,647,669	+0.66(+2.01%)
May 26, 2010	33.65	33.67	33.06	33.10	159	-0.33(-0.97%)
May 25, 2010	33.24	33.42	32.95	33.42	4,661,550	-0.33(-0.98%)
May 24, 2010	33.67	34.05	33.54	33.76	2,461,926	-0.07(-0.22%)
May 21, 2010	33.28	33.83	33.28	33.83	4,446,653	+0.20(+0.60%)
May 20, 2010	33.94	34.16	33.63	33.63	7,255,261	-0.88(-2.56%)
May 19, 2010	34.66	34.69	34.22	34.51	4,523,090	-0.18(-0.52%)
May 18, 2010	34.87	35.03	34.65	34.69	4,475,116	-0.08(-0.22%)
May 17, 2010	34.19	34.83	34.08	34.77	5,842,874	+0.68(+1.98%)
May 14, 2010	34.09	34.17	33.91	34.09	4,284,748	-0.08(-0.24%)
May 13, 2010	34.39	34.56	34.05	34.17	2,675,964	-0.16(-0.47%)
May 12, 2010	34.02	34.41	33.84	34.34	4,362,552	+0.32(+0.94%)
May 11, 2010	34.06	34.36	33.97	34.02	2,972,038	+0.08(+0.24%)
May 10, 2010	33.96	34.03	33.72	33.94	4,895,502	+0.88(+2.67%)
May 07, 2010	33.53	33.59	32.78	33.05	7,046,393	-0.55(-1.64%)
May 06, 2010	33.67	34.34	32.84	33.61	1,278	-0.21(-0.63%)
May 05, 2010	34.02	34.27	33.78	33.82	5,449,464	-0.04(-0.13%)
May 04, 2010	33.97	34.32	33.76	33.86	4,880,724	-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.