Australia markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.04-1.85 (-2.57%)
At close: 04:00PM EDT
69.85 -0.19 (-0.27%)
After hours: 06:47PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202271.7471.7869.6170.0470.041,705,100
05 Oct 202271.8972.3371.1671.8971.891,392,200
04 Oct 202271.0472.5270.8572.1272.122,068,200
03 Oct 202270.0771.3269.5771.0771.072,144,700
30 Sept 202271.7471.9469.5769.6669.662,744,800
29 Sept 202272.8372.8771.1271.5271.521,845,000
28 Sept 202272.3173.0871.5272.7472.742,160,200
27 Sept 202273.1274.0071.8672.0072.002,147,400
26 Sept 202272.8573.5272.2972.9372.932,155,300
23 Sept 202273.1873.7472.0973.0473.042,315,800
22 Sept 202273.0774.1172.8273.6173.612,736,600
21 Sept 202272.2274.0972.1472.9172.912,984,900
20 Sept 202271.0571.6470.8871.4771.472,315,700
19 Sept 202271.1171.4970.8871.4871.481,327,600
16 Sept 202270.5171.1670.1271.0871.085,934,500
15 Sept 202270.6370.7069.5070.3470.342,140,200
14 Sept 202270.7871.2870.2570.5170.512,428,200
13 Sept 202272.4872.8670.7070.8270.822,196,400
12 Sept 202272.1472.7971.6672.6472.642,192,800
09 Sept 202272.1472.7671.2172.0672.062,296,200
08 Sept 202272.4772.6370.7171.7571.753,165,200
07 Sept 202272.3373.2971.9973.1773.171,768,900
06 Sept 202272.6973.2471.9472.2772.272,007,900
02 Sept 202273.5674.3272.4772.7072.701,612,400
01 Sept 202272.5973.6372.0673.3473.342,077,300
31 Aug 202272.5973.4772.1672.7472.742,823,200
31 Aug 20220.59 Dividend
30 Aug 202274.1674.1773.0173.2072.612,029,600
29 Aug 202273.6074.5473.2474.2173.611,276,500
26 Aug 202276.0376.0373.8373.8573.251,806,600
25 Aug 202275.8176.1375.4375.8475.231,757,400
24 Aug 202276.3076.4775.8876.1075.491,594,500
23 Aug 202275.5476.3675.4076.1975.582,013,800
22 Aug 202276.6476.8175.3075.6275.011,879,800
19 Aug 202276.0876.9975.8176.6776.052,584,700
18 Aug 202275.5975.9775.1675.9175.301,493,900
17 Aug 202275.9776.4475.6975.7375.121,585,600
16 Aug 202275.6076.3375.4575.9075.292,655,300
15 Aug 202275.6776.3175.3375.8575.241,360,200
12 Aug 202275.4475.7375.0775.6275.011,417,900
11 Aug 202275.4076.5075.3175.3974.781,355,500
10 Aug 202275.2575.7574.8575.5174.901,932,800
09 Aug 202275.0075.5474.9275.2074.591,415,500
08 Aug 202274.8075.1074.4274.6874.082,047,500
05 Aug 202274.2175.1573.3575.0474.442,550,400
04 Aug 202274.8576.4573.5473.8273.233,503,700
03 Aug 202273.5074.2373.2573.9673.362,040,100
02 Aug 202274.9075.1073.7473.8773.272,132,900
01 Aug 202274.0075.1673.6674.7474.142,842,500
29 July 202273.0074.0872.5873.9273.325,239,300
28 July 202272.0773.4171.7573.2672.671,846,600
27 July 202272.4872.4870.3772.2171.632,307,100
26 July 202271.5173.0871.2572.9172.321,871,200
25 July 202271.0972.1770.8772.1071.521,631,700
22 July 202270.3971.2670.3171.1470.571,543,900
21 July 202270.2170.9669.8670.2469.671,661,600
20 July 202271.9871.9870.1970.5169.942,437,300
19 July 202272.1172.2571.4871.9571.371,815,400
18 July 202272.2972.6571.5771.7171.131,434,500
15 July 202273.1973.2472.1672.4571.872,229,000
14 July 202272.6073.1772.0772.8672.272,792,500
13 July 202273.0274.3972.6573.8973.292,729,100
12 July 202272.9974.0472.4472.9972.402,794,900
11 July 202272.8173.4672.3972.7672.172,879,600
08 July 202273.0373.5372.4972.5271.941,923,000
07 July 202272.0073.0371.6772.8472.254,068,400
06 July 202272.5073.0872.0772.7572.162,072,100
05 July 202271.6872.2771.0672.2771.693,117,500
01 July 202271.5371.9070.5571.7871.203,206,900
30 June 202271.4471.9671.0571.3470.762,698,200
29 June 202271.1572.0970.6671.6271.042,435,700
28 June 202271.1371.6870.6070.8770.302,690,700
27 June 202270.2771.1069.8870.9670.392,604,900
24 June 202269.6270.9169.0270.7270.154,067,800
23 June 202268.1169.6268.1169.3268.762,721,000
22 June 202268.5068.8566.6767.9267.374,486,200
21 June 202271.0071.2668.5268.8668.3011,194,800
17 June 202267.9368.3566.4067.5467.004,351,300
16 June 202267.3168.0766.5767.6767.122,560,000
15 June 202268.4769.2267.4567.8067.252,314,200
14 June 202269.0069.3967.6868.3467.792,647,600
13 June 202269.1970.1468.4868.8668.302,454,600
10 June 202268.3170.0768.1069.5869.023,214,900
09 June 202269.3169.8968.5868.6668.112,178,600
08 June 202269.0169.3268.2968.9668.402,137,300
07 June 202267.8269.0467.2769.0168.452,222,900
06 June 202267.8768.5667.6668.4567.902,252,800
03 June 202268.1168.5067.5967.7667.211,540,700
02 June 202268.9468.9766.9668.1867.632,363,800
01 June 202269.6169.7968.0969.0068.442,592,800
31 May 202269.0169.8568.0969.7469.186,126,800
31 May 20220.58 Dividend
27 May 202269.7670.0869.2269.8168.672,513,000
26 May 202270.2771.0069.8669.8868.741,980,200
25 May 202270.5870.7769.9170.1368.992,285,800
24 May 202268.7370.5068.5970.4569.302,401,700
23 May 202268.3869.0768.1468.4767.352,459,600
20 May 202268.3668.5765.9767.7466.644,214,300
19 May 202268.5068.6066.5768.0066.894,573,600
18 May 202273.1973.2768.6769.3268.193,938,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...