Mail

K - Kellogg Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	66.36	66.69	65.94	66.58	66.58	2,614,943
07 Jun 2023	65.44	66.61	64.26	66.38	66.38	3,263,000
06 Jun 2023	67.66	67.91	66.11	66.83	66.83	2,411,000
05 Jun 2023	67.39	68.18	67.26	67.50	67.50	1,773,200
02 Jun 2023	65.79	67.42	65.72	67.39	67.39	2,422,400
01 Jun 2023	66.87	67.00	65.88	66.03	66.03	2,365,100
31 May 2023	66.02	66.91	65.84	66.77	66.77	5,341,800
31 May 2023	0.59 Dividend
30 May 2023	67.39	67.46	66.33	66.41	65.82	2,492,200
26 May 2023	67.76	68.02	67.32	67.67	67.07	1,817,300
25 May 2023	68.10	68.22	67.54	67.93	67.33	1,635,800
24 May 2023	68.72	68.94	68.22	68.54	67.93	1,766,200
23 May 2023	68.31	68.80	67.76	68.53	67.92	2,125,800
22 May 2023	69.45	69.61	68.23	68.34	67.73	2,083,100
19 May 2023	69.08	69.57	68.83	69.33	68.71	1,729,700
18 May 2023	68.89	69.10	68.49	69.05	68.44	2,054,000
17 May 2023	69.59	69.61	68.22	69.16	68.55	4,157,600
16 May 2023	70.12	70.12	69.17	69.50	68.88	1,806,400
15 May 2023	70.80	70.90	69.86	70.12	69.50	1,754,500
12 May 2023	70.73	71.19	70.33	70.81	70.18	1,519,500
11 May 2023	70.70	70.75	69.75	70.70	70.07	1,531,700
10 May 2023	70.40	70.99	70.14	70.55	69.92	1,929,500
09 May 2023	71.14	71.53	70.45	70.46	69.83	2,896,300
08 May 2023	69.99	71.22	69.64	71.13	70.50	3,149,700
05 May 2023	70.82	71.17	70.17	70.35	69.72	2,698,400
04 May 2023	70.99	71.09	68.89	70.38	69.75	3,719,100
03 May 2023	71.49	72.30	70.86	71.53	70.89	4,090,900
02 May 2023	70.58	71.40	69.92	71.18	70.55	2,421,100
01 May 2023	69.99	70.93	69.89	70.79	70.16	2,901,400
28 Apr 2023	69.36	69.90	69.12	69.77	69.15	2,403,900
27 Apr 2023	68.36	69.31	68.23	69.29	68.67	1,254,000
26 Apr 2023	68.06	68.64	67.96	68.46	67.85	1,606,500
25 Apr 2023	67.80	68.66	67.73	68.55	67.94	1,776,100
24 Apr 2023	67.46	67.73	67.21	67.62	67.02	1,678,900
21 Apr 2023	67.77	67.99	67.01	67.35	66.75	1,198,500
20 Apr 2023	67.47	67.55	66.88	67.24	66.64	1,490,000
19 Apr 2023	68.02	68.15	67.23	67.35	66.75	1,251,800
18 Apr 2023	67.44	67.81	67.33	67.76	67.16	1,348,000
17 Apr 2023	67.18	67.70	67.12	67.62	67.02	1,132,900
14 Apr 2023	67.62	67.73	66.72	67.00	66.40	1,558,900
13 Apr 2023	68.07	68.26	67.63	67.85	67.25	2,069,800
12 Apr 2023	68.10	68.78	67.97	68.37	67.76	1,517,600
11 Apr 2023	67.78	68.58	67.61	68.38	67.77	1,892,600
10 Apr 2023	67.77	67.88	67.21	67.78	67.18	1,351,700
06 Apr 2023	68.31	68.63	67.68	67.99	67.39	1,559,600
05 Apr 2023	67.60	68.22	67.29	68.03	67.43	1,864,900
04 Apr 2023	67.20	67.48	66.89	67.29	66.69	1,504,700
03 Apr 2023	67.13	67.61	66.74	67.11	66.51	2,465,600
31 Mar 2023	67.00	67.15	66.62	66.96	66.37	1,933,000
30 Mar 2023	66.45	66.70	66.28	66.66	66.07	1,466,700
29 Mar 2023	66.43	66.74	66.14	66.49	65.90	1,621,800
28 Mar 2023	65.94	66.68	65.64	66.29	65.70	1,515,500
27 Mar 2023	66.04	66.40	65.70	65.83	65.25	1,516,200
24 Mar 2023	64.88	65.48	64.62	65.47	64.89	2,071,700
23 Mar 2023	64.41	65.09	64.40	64.60	64.03	1,909,300
22 Mar 2023	65.23	65.49	64.47	64.49	63.92	1,657,400
21 Mar 2023	65.11	65.36	64.54	65.15	64.57	1,554,500
20 Mar 2023	64.84	65.70	64.84	65.02	64.44	2,549,900
17 Mar 2023	65.00	65.03	63.89	64.74	64.16	9,460,100
16 Mar 2023	65.42	65.60	64.32	64.97	64.39	1,953,300
15 Mar 2023	64.57	65.38	64.13	65.26	64.68	2,283,500
14 Mar 2023	64.58	64.71	63.96	64.65	64.08	2,250,500
13 Mar 2023	64.11	65.92	64.11	64.26	63.69	2,726,300
10 Mar 2023	64.18	64.62	63.74	63.89	63.32	1,824,400
09 Mar 2023	65.01	65.24	63.93	64.12	63.55	1,688,800
08 Mar 2023	64.86	64.86	64.18	64.72	64.15	1,615,000
07 Mar 2023	65.25	65.40	64.20	64.54	63.97	1,605,700
06 Mar 2023	65.23	65.42	64.92	65.10	64.52	1,795,600
03 Mar 2023	65.45	65.60	64.85	65.34	64.76	1,954,100
02 Mar 2023	65.37	65.81	65.10	65.62	65.04	2,205,700
01 Mar 2023	65.69	65.79	64.55	65.26	64.68	1,848,900
28 Feb 2023	66.83	66.99	65.85	65.94	65.35	3,451,000
28 Feb 2023	0.59 Dividend
27 Feb 2023	67.79	68.13	67.17	67.51	66.33	1,989,400
24 Feb 2023	68.22	68.22	67.47	67.68	66.49	1,535,300
23 Feb 2023	68.47	68.60	67.94	68.21	67.01	1,525,300
22 Feb 2023	69.15	69.47	67.94	68.20	67.00	2,040,800
21 Feb 2023	68.41	69.20	68.06	68.91	67.70	2,936,900
17 Feb 2023	66.96	68.46	66.80	68.38	67.18	2,273,000
16 Feb 2023	66.97	67.14	66.52	66.84	65.67	2,274,300
15 Feb 2023	67.23	67.40	66.65	67.18	66.00	2,805,500
14 Feb 2023	68.42	68.43	67.16	67.20	66.02	2,020,100
13 Feb 2023	67.71	68.42	67.13	68.38	67.18	2,089,700
10 Feb 2023	67.47	68.03	67.18	67.69	66.50	2,432,400
09 Feb 2023	67.98	69.18	66.69	67.13	65.95	3,147,300
08 Feb 2023	67.69	67.79	66.99	67.20	66.02	2,976,200
07 Feb 2023	68.41	68.60	67.45	68.00	66.81	2,080,100
06 Feb 2023	67.72	69.05	67.24	69.01	67.80	2,839,700
03 Feb 2023	67.83	67.98	66.45	67.61	66.42	2,493,100
02 Feb 2023	67.52	67.86	67.08	67.63	66.44	2,537,400
01 Feb 2023	68.39	68.67	67.96	68.26	67.06	2,079,900
31 Jan 2023	68.29	68.59	67.49	68.58	67.38	2,371,600
30 Jan 2023	67.82	68.60	67.77	68.09	66.90	1,560,400
27 Jan 2023	67.42	67.73	66.98	67.60	66.41	1,649,100
26 Jan 2023	67.84	67.84	67.25	67.52	66.34	1,450,400
25 Jan 2023	67.67	68.43	67.34	68.02	66.83	1,765,900
24 Jan 2023	67.76	67.90	66.78	67.67	66.48	1,601,600
23 Jan 2023	67.57	68.20	67.15	67.29	66.11	2,238,700
20 Jan 2023	67.44	67.65	66.68	67.50	66.32	2,280,600
19 Jan 2023	67.51	67.88	67.26	67.31	66.13	1,872,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...