New Zealand markets close in 2 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202275.6076.3375.4575.9075.902,655,000
15 Aug 202275.6776.3175.3375.8575.851,360,200
12 Aug 202275.4475.7375.0775.6275.621,417,900
11 Aug 202275.4076.5075.3175.3975.391,355,500
10 Aug 202275.2575.7574.8575.5175.511,932,800
09 Aug 202275.0075.5474.9275.2075.201,415,500
08 Aug 202274.8075.1074.4274.6874.682,047,500
05 Aug 202274.2175.1573.3575.0475.042,550,400
04 Aug 202274.8576.4573.5473.8273.823,503,700
03 Aug 202273.5074.2373.2573.9673.962,040,100
02 Aug 202274.9075.1073.7473.8773.872,132,900
01 Aug 202274.0075.1673.6674.7474.742,842,500
29 Jul 202273.0074.0872.5873.9273.925,239,300
28 Jul 202272.0773.4171.7573.2673.261,846,600
27 Jul 202272.4872.4870.3772.2172.212,307,100
26 Jul 202271.5173.0871.2572.9172.911,871,200
25 Jul 202271.0972.1770.8772.1072.101,631,700
22 Jul 202270.3971.2670.3171.1471.141,543,900
21 Jul 202270.2170.9669.8670.2470.241,661,600
20 Jul 202271.9871.9870.1970.5170.512,437,300
19 Jul 202272.1172.2571.4871.9571.951,815,400
18 Jul 202272.2972.6571.5771.7171.711,434,500
15 Jul 202273.1973.2472.1672.4572.452,229,000
14 Jul 202272.6073.1772.0772.8672.862,792,500
13 Jul 202273.0274.3972.6573.8973.892,729,100
12 Jul 202272.9974.0472.4472.9972.992,794,900
11 Jul 202272.8173.4672.3972.7672.762,879,600
08 Jul 202273.0373.5372.4972.5272.521,923,000
07 Jul 202272.0073.0371.6772.8472.844,068,400
06 Jul 202272.5073.0872.0772.7572.752,072,100
05 Jul 202271.6872.2771.0672.2772.273,117,500
01 Jul 202271.5371.9070.5571.7871.783,206,900
30 Jun 202271.4471.9671.0571.3471.342,698,200
29 Jun 202271.1572.0970.6671.6271.622,435,700
28 Jun 202271.1371.6870.6070.8770.872,690,700
27 Jun 202270.2771.1069.8870.9670.962,604,900
24 Jun 202269.6270.9169.0270.7270.724,067,800
23 Jun 202268.1169.6268.1169.3269.322,721,000
22 Jun 202268.5068.8566.6767.9267.924,486,200
21 Jun 202271.0071.2668.5268.8668.8611,194,800
17 Jun 202267.9368.3566.4067.5467.544,351,300
16 Jun 202267.3168.0766.5767.6767.672,560,000
15 Jun 202268.4769.2267.4567.8067.802,314,200
14 Jun 202269.0069.3967.6868.3468.342,647,600
13 Jun 202269.1970.1468.4868.8668.862,454,600
10 Jun 202268.3170.0768.1069.5869.583,214,900
09 Jun 202269.3169.8968.5868.6668.662,178,600
08 Jun 202269.0169.3268.2968.9668.962,137,300
07 Jun 202267.8269.0467.2769.0169.012,222,900
06 Jun 202267.8768.5667.6668.4568.452,252,800
03 Jun 202268.1168.5067.5967.7667.761,540,700
02 Jun 202268.9468.9766.9668.1868.182,363,800
01 Jun 202269.6169.7968.0969.0069.002,592,800
31 May 202269.0169.8568.0969.7469.746,126,800
31 May 20220.58 Dividend
27 May 202269.7670.0869.2269.8169.232,513,000
26 May 202270.2771.0069.8669.8869.301,980,200
25 May 202270.5870.7769.9170.1369.552,285,800
24 May 202268.7370.5068.5970.4569.862,401,700
23 May 202268.3869.0768.1468.4767.902,459,600
20 May 202268.3668.5765.9767.7467.184,214,300
19 May 202268.5068.6066.5768.0067.444,573,600
18 May 202273.1973.2768.6769.3268.743,938,000
17 May 202272.7773.7171.0473.4472.832,294,300
16 May 202273.0073.5272.5173.1672.551,887,800
13 May 202272.9973.2772.1873.0172.403,160,000
12 May 202272.8673.8972.6372.9272.313,091,700
11 May 202272.6173.3272.1072.3871.782,987,400
10 May 202274.0575.5672.7772.9372.324,351,600
09 May 202272.4275.0972.0274.5373.915,592,900
06 May 202270.2673.3070.2672.7372.135,421,500
05 May 202269.5571.0569.0070.2369.655,768,800
04 May 202266.8667.9666.6567.8567.293,169,600
03 May 202266.1967.8366.0066.9766.413,471,800
02 May 202269.2169.3466.6567.3766.813,186,500
29 Apr 202269.4269.5568.4468.5067.932,434,500
28 Apr 202269.2369.8168.5969.5568.971,742,000
27 Apr 202269.0070.0268.8569.0168.443,309,900
26 Apr 202269.3469.5368.2568.2667.692,101,900
25 Apr 202268.8969.4668.0869.2668.681,979,100
22 Apr 202269.7570.2169.3069.3368.752,418,600
21 Apr 202268.9270.1868.5869.7269.141,933,700
20 Apr 202267.9668.9867.8568.9568.382,309,200
19 Apr 202267.8568.5767.6368.3067.732,065,600
18 Apr 202267.9568.1967.4167.6267.06950,800
14 Apr 202268.2068.4467.7367.8867.321,515,600
13 Apr 202267.7568.0167.1167.9667.401,209,500
12 Apr 202267.7068.3067.2067.9567.391,778,600
11 Apr 202267.6968.2767.2867.8667.302,013,000
08 Apr 202267.5067.8466.3167.5667.002,084,900
07 Apr 202266.4667.1866.2767.1466.581,748,200
06 Apr 202265.7766.8465.5566.5566.002,380,500
05 Apr 202265.0566.4865.0565.7965.241,897,100
04 Apr 202265.3065.6364.1465.3164.771,345,800
01 Apr 202264.7665.6764.3165.6165.062,014,900
31 Mar 202264.0964.9164.0064.4963.951,958,000
30 Mar 202264.0464.1263.4464.0763.541,579,300
29 Mar 202263.4663.8763.2363.8563.321,698,300
28 Mar 202262.9062.9762.2962.9662.441,423,500
25 Mar 202261.9062.8461.7062.8262.301,610,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...