New Zealand Markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.96+0.30 (+0.45%)
At close: 04:00PM EDT
66.92 -0.04 (-0.06%)
After hours: 07:31PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202367.0067.1566.6266.9666.961,933,000
30 Mar 202366.4566.7066.2866.6666.661,466,700
29 Mar 202366.4366.7466.1466.4966.491,621,800
28 Mar 202365.9466.6865.6466.2966.291,515,500
27 Mar 202366.0466.4065.7065.8365.831,516,200
24 Mar 202364.8865.4864.6265.4765.472,071,700
23 Mar 202364.4165.0964.4064.6064.601,909,300
22 Mar 202365.2365.4964.4764.4964.491,657,400
21 Mar 202365.1165.3664.5465.1565.151,554,500
20 Mar 202364.8465.7064.8465.0265.022,549,900
17 Mar 202365.0065.0363.8964.7464.749,460,100
16 Mar 202365.4265.6064.3264.9764.971,953,300
15 Mar 202364.5765.3864.1365.2665.262,283,500
14 Mar 202364.5864.7163.9664.6564.652,250,500
13 Mar 202364.1165.9264.1164.2664.262,726,300
10 Mar 202364.1864.6263.7463.8963.891,824,400
09 Mar 202365.0165.2463.9364.1264.121,688,800
08 Mar 202364.8664.8664.1864.7264.721,615,000
07 Mar 202365.2565.4064.2064.5464.541,605,700
06 Mar 202365.2365.4264.9265.1065.101,795,600
03 Mar 202365.4565.6064.8565.3465.341,954,100
02 Mar 202365.3765.8165.1065.6265.622,205,700
01 Mar 202365.6965.7964.5565.2665.261,848,900
28 Feb 202366.8366.9965.8565.9465.943,451,000
27 Feb 202367.7968.1367.1767.5167.511,989,400
24 Feb 202368.2268.2267.4767.6867.681,535,300
23 Feb 202368.4768.6067.9468.2168.211,525,300
22 Feb 202369.1569.4767.9468.2068.202,040,800
21 Feb 202368.4169.2068.0668.9168.912,936,900
17 Feb 202366.9668.4666.8068.3868.382,273,000
16 Feb 202366.9767.1466.5266.8466.842,274,300
15 Feb 202367.2367.4066.6567.1867.182,805,500
14 Feb 202368.4268.4367.1667.2067.202,020,100
13 Feb 202367.7168.4267.1368.3868.382,089,700
10 Feb 202367.4768.0367.1867.6967.692,432,400
09 Feb 202367.9869.1866.6967.1367.133,147,300
08 Feb 202367.6967.7966.9967.2067.202,976,200
07 Feb 202368.4168.6067.4568.0068.002,080,100
06 Feb 202367.7269.0567.2469.0169.012,839,700
03 Feb 202367.8367.9866.4567.6167.612,493,100
02 Feb 202367.5267.8667.0867.6367.632,537,400
01 Feb 202368.3968.6767.9668.2668.262,079,900
31 Jan 202368.2968.5967.4968.5868.582,371,600
30 Jan 202367.8268.6067.7768.0968.091,560,400
27 Jan 202367.4267.7366.9867.6067.601,649,100
26 Jan 202367.8467.8467.2567.5267.521,450,400
25 Jan 202367.6768.4367.3468.0268.021,765,900
24 Jan 202367.7667.9066.7867.6767.671,601,600
23 Jan 202367.5768.2067.1567.2967.292,238,700
20 Jan 202367.4467.6566.6867.5067.502,280,600
19 Jan 202367.5167.8867.2667.3167.311,872,800
18 Jan 202369.5269.6267.1967.3367.333,235,400
17 Jan 202370.0570.2569.4569.7269.721,946,000
13 Jan 202370.0070.4469.9470.0070.001,458,000
12 Jan 202370.9771.0970.1270.2470.241,641,600
11 Jan 202370.9571.3670.1970.8270.821,744,200
10 Jan 202371.6971.8370.4770.7570.751,752,800
09 Jan 202372.3572.6771.2671.3871.382,477,600
06 Jan 202371.2972.5671.2972.4572.452,351,800
05 Jan 202370.8671.1269.9070.6670.663,246,500
04 Jan 202371.2771.7270.5370.7370.732,033,000
03 Jan 202371.0871.3170.5271.2771.271,856,600
30 Dec 202271.5271.6670.6371.2471.241,244,200
29 Dec 202271.8271.8571.2371.4771.471,209,100
28 Dec 202272.8573.0671.6771.7271.721,057,100
27 Dec 202272.3372.7572.1772.6772.671,112,000
23 Dec 202271.6972.1971.5972.1872.18920,000
22 Dec 202271.7371.8971.1571.6771.671,241,700
21 Dec 202271.2172.2070.9571.8171.811,173,600
20 Dec 202271.1971.6570.1070.9870.981,958,200
19 Dec 202271.3272.3471.1371.5171.512,208,300
16 Dec 202271.9572.0870.7171.2971.294,591,900
15 Dec 202273.4173.5172.0672.5172.512,187,500
14 Dec 202273.5974.2773.2273.7273.721,629,300
13 Dec 202274.1674.7272.8373.6673.662,068,100
12 Dec 202273.0674.0772.6074.0474.041,877,500
09 Dec 202273.4573.6172.1872.3472.342,534,500
08 Dec 202273.7573.9672.8873.4673.461,685,200
07 Dec 202273.4574.0873.2173.8973.891,983,700
06 Dec 202273.3574.0272.5273.0773.071,412,600
05 Dec 202273.1273.4872.6873.3573.351,391,200
02 Dec 202273.0373.8772.9173.8373.831,417,000
01 Dec 202273.1273.8072.6173.2073.202,270,800
30 Nov 202271.8073.3871.3572.9572.956,901,300
29 Nov 202272.4372.7871.9472.4072.401,657,800
28 Nov 202272.7173.4272.6072.7272.721,621,700
25 Nov 202272.8472.9072.4672.8072.801,045,000
23 Nov 202272.2072.5671.7272.5172.511,526,200
22 Nov 202272.0072.3471.5672.0372.031,991,000
21 Nov 202270.7371.9070.3871.8171.812,200,500
18 Nov 202270.4070.9570.0670.6170.612,003,900
17 Nov 202270.0770.6269.7070.0370.031,749,100
16 Nov 202269.6270.8369.5870.3870.381,726,700
15 Nov 202269.4969.4968.3969.3569.351,789,100
14 Nov 202269.6370.7469.3369.3669.362,692,500
11 Nov 202270.6370.6568.0168.9868.984,258,900
10 Nov 202271.8072.2068.9071.0271.023,922,300
09 Nov 202271.4572.6770.9271.0071.001,983,000
08 Nov 202271.3872.2270.9471.4271.421,570,500
07 Nov 202270.0071.3169.8571.2971.291,939,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...