Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

75.90

+0.05

(+0.07%)

At close: 04:00PM EDT

76.08

+0.18

(+0.24%)

After hours:

07:31PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	75.60	76.33	75.45	75.90	75.90	2,655,000
15 Aug 2022	75.67	76.31	75.33	75.85	75.85	1,360,200
12 Aug 2022	75.44	75.73	75.07	75.62	75.62	1,417,900
11 Aug 2022	75.40	76.50	75.31	75.39	75.39	1,355,500
10 Aug 2022	75.25	75.75	74.85	75.51	75.51	1,932,800
09 Aug 2022	75.00	75.54	74.92	75.20	75.20	1,415,500
08 Aug 2022	74.80	75.10	74.42	74.68	74.68	2,047,500
05 Aug 2022	74.21	75.15	73.35	75.04	75.04	2,550,400
04 Aug 2022	74.85	76.45	73.54	73.82	73.82	3,503,700
03 Aug 2022	73.50	74.23	73.25	73.96	73.96	2,040,100
02 Aug 2022	74.90	75.10	73.74	73.87	73.87	2,132,900
01 Aug 2022	74.00	75.16	73.66	74.74	74.74	2,842,500
29 Jul 2022	73.00	74.08	72.58	73.92	73.92	5,239,300
28 Jul 2022	72.07	73.41	71.75	73.26	73.26	1,846,600
27 Jul 2022	72.48	72.48	70.37	72.21	72.21	2,307,100
26 Jul 2022	71.51	73.08	71.25	72.91	72.91	1,871,200
25 Jul 2022	71.09	72.17	70.87	72.10	72.10	1,631,700
22 Jul 2022	70.39	71.26	70.31	71.14	71.14	1,543,900
21 Jul 2022	70.21	70.96	69.86	70.24	70.24	1,661,600
20 Jul 2022	71.98	71.98	70.19	70.51	70.51	2,437,300
19 Jul 2022	72.11	72.25	71.48	71.95	71.95	1,815,400
18 Jul 2022	72.29	72.65	71.57	71.71	71.71	1,434,500
15 Jul 2022	73.19	73.24	72.16	72.45	72.45	2,229,000
14 Jul 2022	72.60	73.17	72.07	72.86	72.86	2,792,500
13 Jul 2022	73.02	74.39	72.65	73.89	73.89	2,729,100
12 Jul 2022	72.99	74.04	72.44	72.99	72.99	2,794,900
11 Jul 2022	72.81	73.46	72.39	72.76	72.76	2,879,600
08 Jul 2022	73.03	73.53	72.49	72.52	72.52	1,923,000
07 Jul 2022	72.00	73.03	71.67	72.84	72.84	4,068,400
06 Jul 2022	72.50	73.08	72.07	72.75	72.75	2,072,100
05 Jul 2022	71.68	72.27	71.06	72.27	72.27	3,117,500
01 Jul 2022	71.53	71.90	70.55	71.78	71.78	3,206,900
30 Jun 2022	71.44	71.96	71.05	71.34	71.34	2,698,200
29 Jun 2022	71.15	72.09	70.66	71.62	71.62	2,435,700
28 Jun 2022	71.13	71.68	70.60	70.87	70.87	2,690,700
27 Jun 2022	70.27	71.10	69.88	70.96	70.96	2,604,900
24 Jun 2022	69.62	70.91	69.02	70.72	70.72	4,067,800
23 Jun 2022	68.11	69.62	68.11	69.32	69.32	2,721,000
22 Jun 2022	68.50	68.85	66.67	67.92	67.92	4,486,200
21 Jun 2022	71.00	71.26	68.52	68.86	68.86	11,194,800
17 Jun 2022	67.93	68.35	66.40	67.54	67.54	4,351,300
16 Jun 2022	67.31	68.07	66.57	67.67	67.67	2,560,000
15 Jun 2022	68.47	69.22	67.45	67.80	67.80	2,314,200
14 Jun 2022	69.00	69.39	67.68	68.34	68.34	2,647,600
13 Jun 2022	69.19	70.14	68.48	68.86	68.86	2,454,600
10 Jun 2022	68.31	70.07	68.10	69.58	69.58	3,214,900
09 Jun 2022	69.31	69.89	68.58	68.66	68.66	2,178,600
08 Jun 2022	69.01	69.32	68.29	68.96	68.96	2,137,300
07 Jun 2022	67.82	69.04	67.27	69.01	69.01	2,222,900
06 Jun 2022	67.87	68.56	67.66	68.45	68.45	2,252,800
03 Jun 2022	68.11	68.50	67.59	67.76	67.76	1,540,700
02 Jun 2022	68.94	68.97	66.96	68.18	68.18	2,363,800
01 Jun 2022	69.61	69.79	68.09	69.00	69.00	2,592,800
31 May 2022	69.01	69.85	68.09	69.74	69.74	6,126,800
31 May 2022	0.58 Dividend
27 May 2022	69.76	70.08	69.22	69.81	69.23	2,513,000
26 May 2022	70.27	71.00	69.86	69.88	69.30	1,980,200
25 May 2022	70.58	70.77	69.91	70.13	69.55	2,285,800
24 May 2022	68.73	70.50	68.59	70.45	69.86	2,401,700
23 May 2022	68.38	69.07	68.14	68.47	67.90	2,459,600
20 May 2022	68.36	68.57	65.97	67.74	67.18	4,214,300
19 May 2022	68.50	68.60	66.57	68.00	67.44	4,573,600
18 May 2022	73.19	73.27	68.67	69.32	68.74	3,938,000
17 May 2022	72.77	73.71	71.04	73.44	72.83	2,294,300
16 May 2022	73.00	73.52	72.51	73.16	72.55	1,887,800
13 May 2022	72.99	73.27	72.18	73.01	72.40	3,160,000
12 May 2022	72.86	73.89	72.63	72.92	72.31	3,091,700
11 May 2022	72.61	73.32	72.10	72.38	71.78	2,987,400
10 May 2022	74.05	75.56	72.77	72.93	72.32	4,351,600
09 May 2022	72.42	75.09	72.02	74.53	73.91	5,592,900
06 May 2022	70.26	73.30	70.26	72.73	72.13	5,421,500
05 May 2022	69.55	71.05	69.00	70.23	69.65	5,768,800
04 May 2022	66.86	67.96	66.65	67.85	67.29	3,169,600
03 May 2022	66.19	67.83	66.00	66.97	66.41	3,471,800
02 May 2022	69.21	69.34	66.65	67.37	66.81	3,186,500
29 Apr 2022	69.42	69.55	68.44	68.50	67.93	2,434,500
28 Apr 2022	69.23	69.81	68.59	69.55	68.97	1,742,000
27 Apr 2022	69.00	70.02	68.85	69.01	68.44	3,309,900
26 Apr 2022	69.34	69.53	68.25	68.26	67.69	2,101,900
25 Apr 2022	68.89	69.46	68.08	69.26	68.68	1,979,100
22 Apr 2022	69.75	70.21	69.30	69.33	68.75	2,418,600
21 Apr 2022	68.92	70.18	68.58	69.72	69.14	1,933,700
20 Apr 2022	67.96	68.98	67.85	68.95	68.38	2,309,200
19 Apr 2022	67.85	68.57	67.63	68.30	67.73	2,065,600
18 Apr 2022	67.95	68.19	67.41	67.62	67.06	950,800
14 Apr 2022	68.20	68.44	67.73	67.88	67.32	1,515,600
13 Apr 2022	67.75	68.01	67.11	67.96	67.40	1,209,500
12 Apr 2022	67.70	68.30	67.20	67.95	67.39	1,778,600
11 Apr 2022	67.69	68.27	67.28	67.86	67.30	2,013,000
08 Apr 2022	67.50	67.84	66.31	67.56	67.00	2,084,900
07 Apr 2022	66.46	67.18	66.27	67.14	66.58	1,748,200
06 Apr 2022	65.77	66.84	65.55	66.55	66.00	2,380,500
05 Apr 2022	65.05	66.48	65.05	65.79	65.24	1,897,100
04 Apr 2022	65.30	65.63	64.14	65.31	64.77	1,345,800
01 Apr 2022	64.76	65.67	64.31	65.61	65.06	2,014,900
31 Mar 2022	64.09	64.91	64.00	64.49	63.95	1,958,000
30 Mar 2022	64.04	64.12	63.44	64.07	63.54	1,579,300
29 Mar 2022	63.46	63.87	63.23	63.85	63.32	1,698,300
28 Mar 2022	62.90	62.97	62.29	62.96	62.44	1,423,500
25 Mar 2022	61.90	62.84	61.70	62.82	62.30	1,610,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,831.83-15.32(-0.13%)

NZD/USD0.6382+0.0033(+0.52%)

NZD/EUR0.6267+0.0033(+0.52%)

ALL ORDS7,350.20-11.70(-0.16%)

ASX 2007,098.80-6.60(-0.09%)

OIL86.80+0.27(+0.31%)

Kellogg Company (K)

NZX 50
11,831.83
-15.32(-0.13%)

NZD/USD
0.6382
+0.0033(+0.52%)

NZD/EUR
0.6267
+0.0033(+0.52%)

ALL ORDS
7,350.20
-11.70(-0.16%)

ASX 200
7,098.80
-6.60(-0.09%)

OIL
86.80
+0.27(+0.31%)