New Zealand markets open in 2 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202273.4574.0873.2173.6373.63792,596
06 Dec 202273.3574.0272.5273.0773.071,411,700
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
30 Nov 20220.59 Dividend
29 Nov 202272.4372.7871.9472.4071.811,657,800
28 Nov 202272.7173.4272.6072.7272.131,621,700
25 Nov 202272.8472.9072.4672.8072.211,045,000
23 Nov 202272.2072.5671.7272.5171.921,526,200
22 Nov 202272.0072.3471.5672.0371.441,991,000
21 Nov 202270.7371.9070.3871.8171.222,200,500
18 Nov 202270.4070.9570.0670.6170.032,003,900
17 Nov 202270.0770.6269.7070.0369.461,749,100
16 Nov 202269.6270.8369.5870.3869.811,726,700
15 Nov 202269.4969.4968.3969.3568.781,789,100
14 Nov 202269.6370.7469.3369.3668.792,692,500
11 Nov 202270.6370.6568.0168.9868.424,258,900
10 Nov 202271.8072.2068.9071.0270.443,922,300
09 Nov 202271.4572.6770.9271.0070.421,983,000
08 Nov 202271.3872.2270.9471.4270.841,570,500
07 Nov 202270.0071.3169.8571.2970.711,939,200
04 Nov 202270.0170.7768.9769.8669.293,451,400
03 Nov 202274.8875.3868.8269.5168.948,186,100
02 Nov 202275.9076.8475.4075.8275.203,112,300
01 Nov 202276.4176.8075.9275.9975.372,580,800
31 Oct 202276.7677.1776.3276.8276.192,683,900
28 Oct 202275.4976.9975.1876.7976.162,451,300
27 Oct 202274.2175.9274.0975.2774.662,684,900
26 Oct 202274.6575.0873.2573.8573.252,132,200
25 Oct 202272.9774.3172.7074.0973.491,980,100
24 Oct 202272.7573.7572.5873.1672.561,355,800
21 Oct 202271.8072.8671.4672.2471.651,308,600
20 Oct 202273.4973.5671.5671.7671.181,898,300
19 Oct 202273.6074.0972.8873.5872.981,309,500
18 Oct 202272.5073.5372.4673.4972.891,502,700
17 Oct 202272.2672.6571.8872.2271.631,788,100
14 Oct 202273.2773.9671.7671.9871.391,744,000
13 Oct 202271.7173.4171.1173.1572.551,774,000
12 Oct 202272.0072.9571.9572.0371.441,998,800
11 Oct 202270.9572.5170.8371.9671.371,707,500
10 Oct 202269.9970.9269.8470.8570.272,011,400
07 Oct 202269.9370.3569.2269.6569.081,853,700
06 Oct 202271.7471.7869.6170.0469.471,705,100
05 Oct 202271.8972.3371.1671.8971.301,392,200
04 Oct 202271.0472.5270.8572.1271.532,068,200
03 Oct 202270.0771.3269.5771.0770.492,144,700
30 Sept 202271.7471.9469.5769.6669.092,797,000
29 Sept 202272.8372.8771.1271.5270.941,845,000
28 Sept 202272.3173.0871.5272.7472.152,160,200
27 Sept 202273.1274.0071.8672.0071.412,147,400
26 Sept 202272.8573.5272.2972.9372.342,155,300
23 Sept 202273.1873.7472.0973.0472.442,315,800
22 Sept 202273.0774.1172.8273.6173.012,736,600
21 Sept 202272.2274.0972.1472.9172.322,984,900
20 Sept 202271.0571.6470.8871.4770.892,315,700
19 Sept 202271.1171.4970.8871.4870.901,327,600
16 Sept 202270.5171.1670.1271.0870.505,934,800
15 Sept 202270.6370.7069.5070.3469.772,140,200
14 Sept 202270.7871.2870.2570.5169.942,428,200
13 Sept 202272.4872.8670.7070.8270.242,196,400
12 Sept 202272.1472.7971.6672.6472.052,192,800
09 Sept 202272.1472.7671.2172.0671.472,296,200
08 Sept 202272.4772.6370.7171.7571.173,165,200
07 Sept 202272.3373.2971.9973.1772.571,768,900
06 Sept 202272.6973.2471.9472.2771.682,007,900
02 Sept 202273.5674.3272.4772.7072.111,612,400
01 Sept 202272.5973.6372.0673.3472.742,077,300
31 Aug 202272.5973.4772.1672.7472.152,823,200
31 Aug 20220.59 Dividend
30 Aug 202274.1674.1773.0173.2072.022,029,600
29 Aug 202273.6074.5473.2474.2173.011,276,500
26 Aug 202276.0376.0373.8373.8572.661,806,600
25 Aug 202275.8176.1375.4375.8474.621,757,400
24 Aug 202276.3076.4775.8876.1074.871,594,500
23 Aug 202275.5476.3675.4076.1974.962,013,800
22 Aug 202276.6476.8175.3075.6274.401,879,800
19 Aug 202276.0876.9975.8176.6775.432,584,700
18 Aug 202275.5975.9775.1675.9174.681,493,900
17 Aug 202275.9776.4475.6975.7374.511,585,600
16 Aug 202275.6076.3375.4575.9074.672,655,300
15 Aug 202275.6776.3175.3375.8574.631,360,200
12 Aug 202275.4475.7375.0775.6274.401,417,900
11 Aug 202275.4076.5075.3175.3974.171,355,500
10 Aug 202275.2575.7574.8575.5174.291,932,800
09 Aug 202275.0075.5474.9275.2073.991,415,500
08 Aug 202274.8075.1074.4274.6873.472,047,500
05 Aug 202274.2175.1573.3575.0473.832,550,400
04 Aug 202274.8576.4573.5473.8272.633,503,700
03 Aug 202273.5074.2373.2573.9672.772,040,100
02 Aug 202274.9075.1073.7473.8772.682,132,900
01 Aug 202274.0075.1673.6674.7473.532,842,500
29 Jul 202273.0074.0872.5873.9272.735,239,300
28 Jul 202272.0773.4171.7573.2672.081,846,600
27 Jul 202272.4872.4870.3772.2171.042,307,100
26 Jul 202271.5173.0871.2572.9171.731,871,200
25 Jul 202271.0972.1770.8772.1070.941,631,700
22 Jul 202270.3971.2670.3171.1469.991,543,900
21 Jul 202270.2170.9669.8670.2469.111,661,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...