New Zealand markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.00-0.93 (-1.28%)
At close: 04:00PM EDT
71.79 -0.21 (-0.29%)
After hours: 05:25PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202273.1274.0071.8672.0072.002,147,400
26 Sept 202272.8573.5272.2972.9372.932,155,300
23 Sept 202273.1873.7472.0973.0473.042,315,800
22 Sept 202273.0774.1172.8273.6173.612,736,600
21 Sept 202272.2274.0972.1472.9172.912,984,900
20 Sept 202271.0571.6470.8871.4771.472,315,700
19 Sept 202271.1171.4970.8871.4871.481,327,600
16 Sept 202270.5171.1670.1271.0871.085,934,500
15 Sept 202270.6370.7069.5070.3470.342,140,200
14 Sept 202270.7871.2870.2570.5170.512,428,200
13 Sept 202272.4872.8670.7070.8270.822,196,400
12 Sept 202272.1472.7971.6672.6472.642,192,800
09 Sept 202272.1472.7671.2172.0672.062,296,200
08 Sept 202272.4772.6370.7171.7571.753,165,200
07 Sept 202272.3373.2971.9973.1773.171,768,900
06 Sept 202272.6973.2471.9472.2772.272,007,900
02 Sept 202273.5674.3272.4772.7072.701,612,400
01 Sept 202272.5973.6372.0673.3473.342,077,300
31 Aug 202272.5973.4772.1672.7472.742,823,200
31 Aug 20220.59 Dividend
30 Aug 202274.1674.1773.0173.2072.612,029,600
29 Aug 202273.6074.5473.2474.2173.611,276,500
26 Aug 202276.0376.0373.8373.8573.251,806,600
25 Aug 202275.8176.1375.4375.8475.231,757,400
24 Aug 202276.3076.4775.8876.1075.491,594,500
23 Aug 202275.5476.3675.4076.1975.582,013,800
22 Aug 202276.6476.8175.3075.6275.011,879,800
19 Aug 202276.0876.9975.8176.6776.052,584,700
18 Aug 202275.5975.9775.1675.9175.301,493,900
17 Aug 202275.9776.4475.6975.7375.121,585,600
16 Aug 202275.6076.3375.4575.9075.292,655,300
15 Aug 202275.6776.3175.3375.8575.241,360,200
12 Aug 202275.4475.7375.0775.6275.011,417,900
11 Aug 202275.4076.5075.3175.3974.781,355,500
10 Aug 202275.2575.7574.8575.5174.901,932,800
09 Aug 202275.0075.5474.9275.2074.591,415,500
08 Aug 202274.8075.1074.4274.6874.082,047,500
05 Aug 202274.2175.1573.3575.0474.442,550,400
04 Aug 202274.8576.4573.5473.8273.233,503,700
03 Aug 202273.5074.2373.2573.9673.362,040,100
02 Aug 202274.9075.1073.7473.8773.272,132,900
01 Aug 202274.0075.1673.6674.7474.142,842,500
29 Jul 202273.0074.0872.5873.9273.325,239,300
28 Jul 202272.0773.4171.7573.2672.671,846,600
27 Jul 202272.4872.4870.3772.2171.632,307,100
26 Jul 202271.5173.0871.2572.9172.321,871,200
25 Jul 202271.0972.1770.8772.1071.521,631,700
22 Jul 202270.3971.2670.3171.1470.571,543,900
21 Jul 202270.2170.9669.8670.2469.671,661,600
20 Jul 202271.9871.9870.1970.5169.942,437,300
19 Jul 202272.1172.2571.4871.9571.371,815,400
18 Jul 202272.2972.6571.5771.7171.131,434,500
15 Jul 202273.1973.2472.1672.4571.872,229,000
14 Jul 202272.6073.1772.0772.8672.272,792,500
13 Jul 202273.0274.3972.6573.8973.292,729,100
12 Jul 202272.9974.0472.4472.9972.402,794,900
11 Jul 202272.8173.4672.3972.7672.172,879,600
08 Jul 202273.0373.5372.4972.5271.941,923,000
07 Jul 202272.0073.0371.6772.8472.254,068,400
06 Jul 202272.5073.0872.0772.7572.162,072,100
05 Jul 202271.6872.2771.0672.2771.693,117,500
01 Jul 202271.5371.9070.5571.7871.203,206,900
30 Jun 202271.4471.9671.0571.3470.762,698,200
29 Jun 202271.1572.0970.6671.6271.042,435,700
28 Jun 202271.1371.6870.6070.8770.302,690,700
27 Jun 202270.2771.1069.8870.9670.392,604,900
24 Jun 202269.6270.9169.0270.7270.154,067,800
23 Jun 202268.1169.6268.1169.3268.762,721,000
22 Jun 202268.5068.8566.6767.9267.374,486,200
21 Jun 202271.0071.2668.5268.8668.3011,194,800
17 Jun 202267.9368.3566.4067.5467.004,351,300
16 Jun 202267.3168.0766.5767.6767.122,560,000
15 Jun 202268.4769.2267.4567.8067.252,314,200
14 Jun 202269.0069.3967.6868.3467.792,647,600
13 Jun 202269.1970.1468.4868.8668.302,454,600
10 Jun 202268.3170.0768.1069.5869.023,214,900
09 Jun 202269.3169.8968.5868.6668.112,178,600
08 Jun 202269.0169.3268.2968.9668.402,137,300
07 Jun 202267.8269.0467.2769.0168.452,222,900
06 Jun 202267.8768.5667.6668.4567.902,252,800
03 Jun 202268.1168.5067.5967.7667.211,540,700
02 Jun 202268.9468.9766.9668.1867.632,363,800
01 Jun 202269.6169.7968.0969.0068.442,592,800
31 May 202269.0169.8568.0969.7469.186,126,800
31 May 20220.58 Dividend
27 May 202269.7670.0869.2269.8168.672,513,000
26 May 202270.2771.0069.8669.8868.741,980,200
25 May 202270.5870.7769.9170.1368.992,285,800
24 May 202268.7370.5068.5970.4569.302,401,700
23 May 202268.3869.0768.1468.4767.352,459,600
20 May 202268.3668.5765.9767.7466.644,214,300
19 May 202268.5068.6066.5768.0066.894,573,600
18 May 202273.1973.2768.6769.3268.193,938,000
17 May 202272.7773.7171.0473.4472.242,294,300
16 May 202273.0073.5272.5173.1671.971,887,800
13 May 202272.9973.2772.1873.0171.823,160,000
12 May 202272.8673.8972.6372.9271.733,091,700
11 May 202272.6173.3272.1072.3871.202,987,400
10 May 202274.0575.5672.7772.9371.744,351,600
09 May 202272.4275.0972.0274.5373.325,592,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...