Kellogg Company (K)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.63

+0.56

(+0.77%)

As of 01:11PM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	73.45	74.08	73.21	73.63	73.63	792,596
06 Dec 2022	73.35	74.02	72.52	73.07	73.07	1,411,700
05 Dec 2022	73.12	73.48	72.68	73.35	73.35	1,391,200
02 Dec 2022	73.03	73.87	72.91	73.83	73.83	1,417,000
01 Dec 2022	73.12	73.80	72.61	73.20	73.20	2,270,800
30 Nov 2022	71.80	73.38	71.35	72.95	72.95	6,901,300
30 Nov 2022	0.59 Dividend
29 Nov 2022	72.43	72.78	71.94	72.40	71.81	1,657,800
28 Nov 2022	72.71	73.42	72.60	72.72	72.13	1,621,700
25 Nov 2022	72.84	72.90	72.46	72.80	72.21	1,045,000
23 Nov 2022	72.20	72.56	71.72	72.51	71.92	1,526,200
22 Nov 2022	72.00	72.34	71.56	72.03	71.44	1,991,000
21 Nov 2022	70.73	71.90	70.38	71.81	71.22	2,200,500
18 Nov 2022	70.40	70.95	70.06	70.61	70.03	2,003,900
17 Nov 2022	70.07	70.62	69.70	70.03	69.46	1,749,100
16 Nov 2022	69.62	70.83	69.58	70.38	69.81	1,726,700
15 Nov 2022	69.49	69.49	68.39	69.35	68.78	1,789,100
14 Nov 2022	69.63	70.74	69.33	69.36	68.79	2,692,500
11 Nov 2022	70.63	70.65	68.01	68.98	68.42	4,258,900
10 Nov 2022	71.80	72.20	68.90	71.02	70.44	3,922,300
09 Nov 2022	71.45	72.67	70.92	71.00	70.42	1,983,000
08 Nov 2022	71.38	72.22	70.94	71.42	70.84	1,570,500
07 Nov 2022	70.00	71.31	69.85	71.29	70.71	1,939,200
04 Nov 2022	70.01	70.77	68.97	69.86	69.29	3,451,400
03 Nov 2022	74.88	75.38	68.82	69.51	68.94	8,186,100
02 Nov 2022	75.90	76.84	75.40	75.82	75.20	3,112,300
01 Nov 2022	76.41	76.80	75.92	75.99	75.37	2,580,800
31 Oct 2022	76.76	77.17	76.32	76.82	76.19	2,683,900
28 Oct 2022	75.49	76.99	75.18	76.79	76.16	2,451,300
27 Oct 2022	74.21	75.92	74.09	75.27	74.66	2,684,900
26 Oct 2022	74.65	75.08	73.25	73.85	73.25	2,132,200
25 Oct 2022	72.97	74.31	72.70	74.09	73.49	1,980,100
24 Oct 2022	72.75	73.75	72.58	73.16	72.56	1,355,800
21 Oct 2022	71.80	72.86	71.46	72.24	71.65	1,308,600
20 Oct 2022	73.49	73.56	71.56	71.76	71.18	1,898,300
19 Oct 2022	73.60	74.09	72.88	73.58	72.98	1,309,500
18 Oct 2022	72.50	73.53	72.46	73.49	72.89	1,502,700
17 Oct 2022	72.26	72.65	71.88	72.22	71.63	1,788,100
14 Oct 2022	73.27	73.96	71.76	71.98	71.39	1,744,000
13 Oct 2022	71.71	73.41	71.11	73.15	72.55	1,774,000
12 Oct 2022	72.00	72.95	71.95	72.03	71.44	1,998,800
11 Oct 2022	70.95	72.51	70.83	71.96	71.37	1,707,500
10 Oct 2022	69.99	70.92	69.84	70.85	70.27	2,011,400
07 Oct 2022	69.93	70.35	69.22	69.65	69.08	1,853,700
06 Oct 2022	71.74	71.78	69.61	70.04	69.47	1,705,100
05 Oct 2022	71.89	72.33	71.16	71.89	71.30	1,392,200
04 Oct 2022	71.04	72.52	70.85	72.12	71.53	2,068,200
03 Oct 2022	70.07	71.32	69.57	71.07	70.49	2,144,700
30 Sept 2022	71.74	71.94	69.57	69.66	69.09	2,797,000
29 Sept 2022	72.83	72.87	71.12	71.52	70.94	1,845,000
28 Sept 2022	72.31	73.08	71.52	72.74	72.15	2,160,200
27 Sept 2022	73.12	74.00	71.86	72.00	71.41	2,147,400
26 Sept 2022	72.85	73.52	72.29	72.93	72.34	2,155,300
23 Sept 2022	73.18	73.74	72.09	73.04	72.44	2,315,800
22 Sept 2022	73.07	74.11	72.82	73.61	73.01	2,736,600
21 Sept 2022	72.22	74.09	72.14	72.91	72.32	2,984,900
20 Sept 2022	71.05	71.64	70.88	71.47	70.89	2,315,700
19 Sept 2022	71.11	71.49	70.88	71.48	70.90	1,327,600
16 Sept 2022	70.51	71.16	70.12	71.08	70.50	5,934,800
15 Sept 2022	70.63	70.70	69.50	70.34	69.77	2,140,200
14 Sept 2022	70.78	71.28	70.25	70.51	69.94	2,428,200
13 Sept 2022	72.48	72.86	70.70	70.82	70.24	2,196,400
12 Sept 2022	72.14	72.79	71.66	72.64	72.05	2,192,800
09 Sept 2022	72.14	72.76	71.21	72.06	71.47	2,296,200
08 Sept 2022	72.47	72.63	70.71	71.75	71.17	3,165,200
07 Sept 2022	72.33	73.29	71.99	73.17	72.57	1,768,900
06 Sept 2022	72.69	73.24	71.94	72.27	71.68	2,007,900
02 Sept 2022	73.56	74.32	72.47	72.70	72.11	1,612,400
01 Sept 2022	72.59	73.63	72.06	73.34	72.74	2,077,300
31 Aug 2022	72.59	73.47	72.16	72.74	72.15	2,823,200
31 Aug 2022	0.59 Dividend
30 Aug 2022	74.16	74.17	73.01	73.20	72.02	2,029,600
29 Aug 2022	73.60	74.54	73.24	74.21	73.01	1,276,500
26 Aug 2022	76.03	76.03	73.83	73.85	72.66	1,806,600
25 Aug 2022	75.81	76.13	75.43	75.84	74.62	1,757,400
24 Aug 2022	76.30	76.47	75.88	76.10	74.87	1,594,500
23 Aug 2022	75.54	76.36	75.40	76.19	74.96	2,013,800
22 Aug 2022	76.64	76.81	75.30	75.62	74.40	1,879,800
19 Aug 2022	76.08	76.99	75.81	76.67	75.43	2,584,700
18 Aug 2022	75.59	75.97	75.16	75.91	74.68	1,493,900
17 Aug 2022	75.97	76.44	75.69	75.73	74.51	1,585,600
16 Aug 2022	75.60	76.33	75.45	75.90	74.67	2,655,300
15 Aug 2022	75.67	76.31	75.33	75.85	74.63	1,360,200
12 Aug 2022	75.44	75.73	75.07	75.62	74.40	1,417,900
11 Aug 2022	75.40	76.50	75.31	75.39	74.17	1,355,500
10 Aug 2022	75.25	75.75	74.85	75.51	74.29	1,932,800
09 Aug 2022	75.00	75.54	74.92	75.20	73.99	1,415,500
08 Aug 2022	74.80	75.10	74.42	74.68	73.47	2,047,500
05 Aug 2022	74.21	75.15	73.35	75.04	73.83	2,550,400
04 Aug 2022	74.85	76.45	73.54	73.82	72.63	3,503,700
03 Aug 2022	73.50	74.23	73.25	73.96	72.77	2,040,100
02 Aug 2022	74.90	75.10	73.74	73.87	72.68	2,132,900
01 Aug 2022	74.00	75.16	73.66	74.74	73.53	2,842,500
29 Jul 2022	73.00	74.08	72.58	73.92	72.73	5,239,300
28 Jul 2022	72.07	73.41	71.75	73.26	72.08	1,846,600
27 Jul 2022	72.48	72.48	70.37	72.21	71.04	2,307,100
26 Jul 2022	71.51	73.08	71.25	72.91	71.73	1,871,200
25 Jul 2022	71.09	72.17	70.87	72.10	70.94	1,631,700
22 Jul 2022	70.39	71.26	70.31	71.14	69.99	1,543,900
21 Jul 2022	70.21	70.96	69.86	70.24	69.11	1,661,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6377+0.0056(+0.89%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL72.27-1.98(-2.67%)

GOLD1,795.70+13.30(+0.75%)

Kellogg Company (K)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6377
+0.0056(+0.89%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
72.27
-1.98(-2.67%)

GOLD
1,795.70
+13.30(+0.75%)