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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	67.00	67.15	66.62	66.96	66.96	1,933,000
30 Mar 2023	66.45	66.70	66.28	66.66	66.66	1,466,700
29 Mar 2023	66.43	66.74	66.14	66.49	66.49	1,621,800
28 Mar 2023	65.94	66.68	65.64	66.29	66.29	1,515,500
27 Mar 2023	66.04	66.40	65.70	65.83	65.83	1,516,200
24 Mar 2023	64.88	65.48	64.62	65.47	65.47	2,071,700
23 Mar 2023	64.41	65.09	64.40	64.60	64.60	1,909,300
22 Mar 2023	65.23	65.49	64.47	64.49	64.49	1,657,400
21 Mar 2023	65.11	65.36	64.54	65.15	65.15	1,554,500
20 Mar 2023	64.84	65.70	64.84	65.02	65.02	2,549,900
17 Mar 2023	65.00	65.03	63.89	64.74	64.74	9,460,100
16 Mar 2023	65.42	65.60	64.32	64.97	64.97	1,953,300
15 Mar 2023	64.57	65.38	64.13	65.26	65.26	2,283,500
14 Mar 2023	64.58	64.71	63.96	64.65	64.65	2,250,500
13 Mar 2023	64.11	65.92	64.11	64.26	64.26	2,726,300
10 Mar 2023	64.18	64.62	63.74	63.89	63.89	1,824,400
09 Mar 2023	65.01	65.24	63.93	64.12	64.12	1,688,800
08 Mar 2023	64.86	64.86	64.18	64.72	64.72	1,615,000
07 Mar 2023	65.25	65.40	64.20	64.54	64.54	1,605,700
06 Mar 2023	65.23	65.42	64.92	65.10	65.10	1,795,600
03 Mar 2023	65.45	65.60	64.85	65.34	65.34	1,954,100
02 Mar 2023	65.37	65.81	65.10	65.62	65.62	2,205,700
01 Mar 2023	65.69	65.79	64.55	65.26	65.26	1,848,900
28 Feb 2023	66.83	66.99	65.85	65.94	65.94	3,451,000
27 Feb 2023	67.79	68.13	67.17	67.51	67.51	1,989,400
24 Feb 2023	68.22	68.22	67.47	67.68	67.68	1,535,300
23 Feb 2023	68.47	68.60	67.94	68.21	68.21	1,525,300
22 Feb 2023	69.15	69.47	67.94	68.20	68.20	2,040,800
21 Feb 2023	68.41	69.20	68.06	68.91	68.91	2,936,900
17 Feb 2023	66.96	68.46	66.80	68.38	68.38	2,273,000
16 Feb 2023	66.97	67.14	66.52	66.84	66.84	2,274,300
15 Feb 2023	67.23	67.40	66.65	67.18	67.18	2,805,500
14 Feb 2023	68.42	68.43	67.16	67.20	67.20	2,020,100
13 Feb 2023	67.71	68.42	67.13	68.38	68.38	2,089,700
10 Feb 2023	67.47	68.03	67.18	67.69	67.69	2,432,400
09 Feb 2023	67.98	69.18	66.69	67.13	67.13	3,147,300
08 Feb 2023	67.69	67.79	66.99	67.20	67.20	2,976,200
07 Feb 2023	68.41	68.60	67.45	68.00	68.00	2,080,100
06 Feb 2023	67.72	69.05	67.24	69.01	69.01	2,839,700
03 Feb 2023	67.83	67.98	66.45	67.61	67.61	2,493,100
02 Feb 2023	67.52	67.86	67.08	67.63	67.63	2,537,400
01 Feb 2023	68.39	68.67	67.96	68.26	68.26	2,079,900
31 Jan 2023	68.29	68.59	67.49	68.58	68.58	2,371,600
30 Jan 2023	67.82	68.60	67.77	68.09	68.09	1,560,400
27 Jan 2023	67.42	67.73	66.98	67.60	67.60	1,649,100
26 Jan 2023	67.84	67.84	67.25	67.52	67.52	1,450,400
25 Jan 2023	67.67	68.43	67.34	68.02	68.02	1,765,900
24 Jan 2023	67.76	67.90	66.78	67.67	67.67	1,601,600
23 Jan 2023	67.57	68.20	67.15	67.29	67.29	2,238,700
20 Jan 2023	67.44	67.65	66.68	67.50	67.50	2,280,600
19 Jan 2023	67.51	67.88	67.26	67.31	67.31	1,872,800
18 Jan 2023	69.52	69.62	67.19	67.33	67.33	3,235,400
17 Jan 2023	70.05	70.25	69.45	69.72	69.72	1,946,000
13 Jan 2023	70.00	70.44	69.94	70.00	70.00	1,458,000
12 Jan 2023	70.97	71.09	70.12	70.24	70.24	1,641,600
11 Jan 2023	70.95	71.36	70.19	70.82	70.82	1,744,200
10 Jan 2023	71.69	71.83	70.47	70.75	70.75	1,752,800
09 Jan 2023	72.35	72.67	71.26	71.38	71.38	2,477,600
06 Jan 2023	71.29	72.56	71.29	72.45	72.45	2,351,800
05 Jan 2023	70.86	71.12	69.90	70.66	70.66	3,246,500
04 Jan 2023	71.27	71.72	70.53	70.73	70.73	2,033,000
03 Jan 2023	71.08	71.31	70.52	71.27	71.27	1,856,600
30 Dec 2022	71.52	71.66	70.63	71.24	71.24	1,244,200
29 Dec 2022	71.82	71.85	71.23	71.47	71.47	1,209,100
28 Dec 2022	72.85	73.06	71.67	71.72	71.72	1,057,100
27 Dec 2022	72.33	72.75	72.17	72.67	72.67	1,112,000
23 Dec 2022	71.69	72.19	71.59	72.18	72.18	920,000
22 Dec 2022	71.73	71.89	71.15	71.67	71.67	1,241,700
21 Dec 2022	71.21	72.20	70.95	71.81	71.81	1,173,600
20 Dec 2022	71.19	71.65	70.10	70.98	70.98	1,958,200
19 Dec 2022	71.32	72.34	71.13	71.51	71.51	2,208,300
16 Dec 2022	71.95	72.08	70.71	71.29	71.29	4,591,900
15 Dec 2022	73.41	73.51	72.06	72.51	72.51	2,187,500
14 Dec 2022	73.59	74.27	73.22	73.72	73.72	1,629,300
13 Dec 2022	74.16	74.72	72.83	73.66	73.66	2,068,100
12 Dec 2022	73.06	74.07	72.60	74.04	74.04	1,877,500
09 Dec 2022	73.45	73.61	72.18	72.34	72.34	2,534,500
08 Dec 2022	73.75	73.96	72.88	73.46	73.46	1,685,200
07 Dec 2022	73.45	74.08	73.21	73.89	73.89	1,983,700
06 Dec 2022	73.35	74.02	72.52	73.07	73.07	1,412,600
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
29 Nov 2022	72.43	72.78	71.94	72.40	72.40	1,657,800
28 Nov 2022	72.71	73.42	72.60	72.72	72.72	1,621,700
25 Nov 2022	72.84	72.90	72.46	72.80	72.80	1,045,000
23 Nov 2022	72.20	72.56	71.72	72.51	72.51	1,526,200
22 Nov 2022	72.00	72.34	71.56	72.03	72.03	1,991,000
21 Nov 2022	70.73	71.90	70.38	71.81	71.81	2,200,500
18 Nov 2022	70.40	70.95	70.06	70.61	70.61	2,003,900
17 Nov 2022	70.07	70.62	69.70	70.03	70.03	1,749,100
16 Nov 2022	69.62	70.83	69.58	70.38	70.38	1,726,700
15 Nov 2022	69.49	69.49	68.39	69.35	69.35	1,789,100
14 Nov 2022	69.63	70.74	69.33	69.36	69.36	2,692,500
11 Nov 2022	70.63	70.65	68.01	68.98	68.98	4,258,900
10 Nov 2022	71.80	72.20	68.90	71.02	71.02	3,922,300
09 Nov 2022	71.45	72.67	70.92	71.00	71.00	1,983,000
08 Nov 2022	71.38	72.22	70.94	71.42	71.42	1,570,500
07 Nov 2022	70.00	71.31	69.85	71.29	71.29	1,939,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

Kellogg Company (K)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)