Australia markets closed

Kellogg Company (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.80-1.39 (-2.10%)
At close: 04:00PM EST
65.59 +0.79 (+1.22%)
After hours: 06:34PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202265.7066.5164.5664.8064.803,124,500
25 Jan 202265.9966.4965.2066.1966.192,578,300
24 Jan 202266.7667.5164.8466.2066.202,504,300
21 Jan 202266.6666.9966.2366.6166.612,209,900
20 Jan 202266.5066.8166.0466.1366.131,988,200
19 Jan 202266.9467.3866.4566.6066.601,626,600
18 Jan 202267.2867.4466.2666.9966.993,031,900
14 Jan 202267.0967.8166.7467.5367.532,181,400
13 Jan 202266.5067.0966.1766.8466.841,589,900
12 Jan 202266.2366.6566.0166.3866.381,262,100
11 Jan 202267.0967.2465.8566.5866.581,587,900
10 Jan 202266.7367.5566.6466.9866.983,505,200
07 Jan 202265.9966.9365.9266.6066.602,460,000
06 Jan 202265.9266.4265.4465.9665.962,011,800
05 Jan 202264.8266.1664.8265.6765.672,740,400
04 Jan 202264.6966.1164.6765.3165.312,193,800
03 Jan 202264.4264.7063.5664.6864.681,664,300
31 Dec 202163.7164.6163.7164.4264.421,071,500
30 Dec 202164.1764.2363.6563.9363.93933,100
29 Dec 202164.0064.2763.6863.8963.891,036,800
28 Dec 202163.1763.9763.1163.9563.95890,500
27 Dec 202163.0463.2862.6063.2663.261,096,100
23 Dec 202162.9963.3762.8362.8762.871,236,300
22 Dec 202162.6362.9562.4362.7862.782,707,300
21 Dec 202163.8363.9462.3462.6562.653,295,500
20 Dec 202164.2264.5463.7664.3764.372,090,500
17 Dec 202165.6866.3364.4564.4564.453,718,000
16 Dec 202163.5365.7963.2765.7865.783,632,300
15 Dec 202163.6264.0263.1963.5063.502,377,900
14 Dec 202163.7464.0663.2663.3763.372,350,000
13 Dec 202162.7363.6562.1563.4863.482,339,400
10 Dec 202162.2562.7862.0662.6262.621,802,700
09 Dec 202161.8262.2561.2662.0362.031,760,600
08 Dec 202162.9363.4761.2862.0262.022,619,300
07 Dec 202163.5864.2862.7563.0863.082,462,200
06 Dec 202163.4264.3663.1563.5863.582,027,500
03 Dec 202162.4263.2262.1163.0063.001,692,700
02 Dec 202161.5162.6661.3261.9361.932,495,100
01 Dec 202161.2962.0061.0161.0361.032,193,800
30 Nov 202163.1263.5960.9761.1861.185,386,100
30 Nov 20210.58 Dividend
29 Nov 202163.6064.1363.1863.8763.292,403,400
26 Nov 202163.3264.1763.2563.6463.061,624,500
24 Nov 202163.3863.6262.7163.2062.631,309,500
23 Nov 202162.7163.6162.3463.3862.801,986,900
22 Nov 202161.8963.1361.7562.3961.821,845,300
19 Nov 202162.7262.9561.9061.9361.371,677,200
18 Nov 202162.9463.0461.9862.4161.841,634,700
17 Nov 202163.2763.3862.7662.9662.391,577,200
16 Nov 202164.0864.0863.3463.3562.771,239,600
15 Nov 202163.5064.0063.0563.9163.331,128,600
12 Nov 202163.5563.8263.2063.2262.651,294,700
11 Nov 202163.1863.4762.9563.2662.691,147,000
10 Nov 202162.9264.3662.6563.5262.941,661,800
09 Nov 202162.5263.3862.3862.9462.371,692,000
08 Nov 202162.5062.5461.9162.2561.681,875,200
05 Nov 202162.8163.0662.0762.5661.992,045,000
04 Nov 202163.4064.2562.1862.9162.342,948,200
03 Nov 202162.6063.3862.3663.3462.762,671,800
02 Nov 202162.3962.6761.6662.5361.961,860,800
01 Nov 202161.4162.3561.2762.1661.601,580,200
29 Oct 202161.6061.9061.1761.3060.742,190,000
28 Oct 202161.2961.7561.0361.6961.131,252,800
27 Oct 202162.1462.1760.9661.3060.741,926,700
26 Oct 202161.6661.9761.5561.6061.042,365,300
25 Oct 202162.1562.1561.3561.7361.171,580,000
22 Oct 202161.7562.2161.7562.1261.561,682,600
21 Oct 202162.0562.1661.2761.6861.121,659,000
20 Oct 202161.6462.2461.6162.0161.452,518,800
19 Oct 202161.5161.6061.1261.5060.941,528,700
18 Oct 202161.6061.8561.1861.4860.921,611,300
15 Oct 202162.2062.2861.6261.7961.231,805,700
14 Oct 202161.7662.3961.4662.1661.601,682,700
13 Oct 202162.2762.5361.3661.6961.132,105,200
12 Oct 202162.7262.8962.1262.3661.791,946,300
11 Oct 202162.8963.0462.5362.7662.191,595,100
08 Oct 202162.9963.2562.4962.6962.122,486,800
07 Oct 202164.2464.4063.0263.1162.542,620,100
06 Oct 202163.9364.7163.2564.4063.821,878,600
05 Oct 202164.5264.8963.8064.0263.443,219,900
04 Oct 202163.9764.7763.8764.5363.941,683,700
01 Oct 202164.0864.2463.5663.8763.291,625,300
30 Sept 202165.3665.3963.9263.9263.341,967,800
29 Sept 202164.0265.7864.0265.3064.711,954,000
28 Sept 202164.0764.4763.5964.0063.421,655,600
27 Sept 202164.0064.6863.6464.0063.421,683,400
24 Sept 202163.1963.9863.1963.7863.201,627,400
23 Sept 202163.2463.7463.0563.1562.581,336,800
22 Sept 202163.3563.7662.5663.2262.651,337,600
21 Sept 202163.3063.5962.4262.7862.212,093,400
20 Sept 202163.2263.7563.0363.3962.811,857,000
17 Sept 202163.4664.0863.1363.5662.983,801,900
16 Sept 202163.8864.3562.6863.5462.962,891,900
15 Sept 202163.8164.1963.7263.8863.301,670,700
14 Sept 202163.6163.8163.2663.6863.101,699,800
13 Sept 202162.9763.8562.9763.4062.821,663,600
10 Sept 202162.9063.1462.3362.7462.171,494,200
09 Sept 202163.0063.2862.7663.0062.432,135,700
08 Sept 202161.7463.2861.7463.0562.482,430,000
07 Sept 202163.2563.2761.7061.7461.183,131,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...