FinancialContent is the trusted provider of stock market information to the media industry.
Kellogg Co (NY: K)
65.38 USD  +0.06 (+0.09%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2019 65.32 65.42 64.84 65.38 1,511,327 +0.06(+0.09%)
Nov 19, 2019 65.36 65.46 65.12 65.32 1,070,477 -0.11(-0.17%)
Nov 18, 2019 64.96 65.50 64.44 65.43 1,637,257 +0.77(+1.19%)
Nov 15, 2019 63.97 64.88 63.77 64.66 1,772,900 +0.61(+0.95%)
Nov 14, 2019 64.54 64.67 63.78 64.05 1,600,251 -0.36(-0.56%)
Nov 13, 2019 64.09 64.63 63.80 64.41 2,046,019 +0.44(+0.69%)
Nov 12, 2019 63.50 64.16 63.27 63.97 1,550,098 +0.50(+0.79%)
Nov 11, 2019 63.83 63.88 63.04 63.47 1,026,964 -0.52(-0.81%)
Nov 08, 2019 64.03 64.40 63.64 63.99 1,352,000 +0.26(+0.41%)
Nov 07, 2019 64.31 64.41 63.20 63.73 1,512,452 -0.68(-1.06%)
Nov 06, 2019 64.05 65.11 63.97 64.41 3,031,791 +0.89(+1.40%)
Nov 05, 2019 63.74 63.99 63.36 63.52 1,501,410 -0.04(-0.06%)
Nov 04, 2019 63.71 63.87 63.06 63.56 1,523,899 -0.12(-0.19%)
Nov 01, 2019 63.47 64.02 63.29 63.68 1,863,200 +0.15(+0.24%)
Oct 31, 2019 63.88 64.07 62.97 63.53 1,820,741 -0.35(-0.55%)
Oct 30, 2019 63.32 63.98 62.87 63.88 2,585,288 +1.01(+1.61%)
Oct 29, 2019 63.00 64.36 61.55 62.87 4,786,197 +1.81(+2.96%)
Oct 28, 2019 61.09 61.26 60.65 61.06 2,651,240 +0.17(+0.28%)
Oct 25, 2019 61.76 61.92 60.65 60.89 1,493,700 -0.77(-1.25%)
Oct 24, 2019 61.96 61.96 61.06 61.66 1,033,457 -0.55(-0.88%)
Oct 23, 2019 62.11 62.32 61.88 62.21 960,608 +0.13(+0.21%)
Oct 22, 2019 62.51 62.78 62.02 62.08 1,254,658 -0.42(-0.67%)
Oct 21, 2019 62.23 62.88 61.95 62.50 1,353,566 +0.56(+0.90%)
Oct 18, 2019 62.24 62.83 61.81 61.94 1,842,100 -0.27(-0.43%)
Oct 17, 2019 61.28 62.44 61.05 62.21 1,485,421 +0.88(+1.43%)
Oct 16, 2019 62.02 62.42 61.14 61.33 2,004,346 -0.60(-0.97%)
Oct 15, 2019 62.40 62.64 61.23 61.93 1,642,632 -0.46(-0.74%)
Oct 14, 2019 62.33 62.50 61.59 62.39 1,657,933 +0.26(+0.42%)
Oct 11, 2019 62.25 62.61 61.80 62.13 1,236,200 -0.24(-0.38%)
Oct 10, 2019 61.71 62.50 61.71 62.37 1,030,977 +0.25(+0.40%)
Oct 09, 2019 62.00 62.23 61.76 62.12 943,289 +0.28(+0.45%)
Oct 08, 2019 62.65 62.70 61.82 61.84 1,703,852 -0.84(-1.34%)
Oct 07, 2019 62.65 63.21 62.27 62.68 1,319,354 -0.15(-0.24%)
Oct 04, 2019 62.51 62.86 62.23 62.83 1,014,500 +0.42(+0.67%)
Oct 03, 2019 62.26 62.66 61.62 62.41 1,762,737 +0.42(+0.68%)
Oct 02, 2019 62.97 63.39 61.58 61.99 1,609,215 -1.11(-1.76%)
Oct 01, 2019 64.40 64.70 62.92 63.10 1,621,782 -1.25(-1.94%)
Sep 30, 2019 64.10 64.62 63.91 64.35 2,082,889 +0.25(+0.39%)
Sep 27, 2019 64.37 64.47 63.91 64.10 1,713,200 -0.11(-0.17%)
Sep 26, 2019 64.74 64.99 63.82 64.21 1,653,340 +0.15(+0.23%)
Sep 25, 2019 64.02 64.49 63.81 64.06 1,414,926 +0.16(+0.25%)
Sep 24, 2019 63.53 64.03 63.38 63.90 1,895,021 +0.62(+0.98%)
Sep 23, 2019 63.84 64.07 62.89 63.28 1,322,577 -0.45(-0.71%)
Sep 20, 2019 63.92 64.27 63.67 63.73 2,894,800 -0.01(-0.02%)
Sep 19, 2019 63.78 63.97 63.46 63.74 1,021,527 +0.13(+0.20%)
Sep 18, 2019 64.44 64.56 62.96 63.61 2,057,622 -0.54(-0.84%)
Sep 17, 2019 63.82 64.60 63.70 64.15 1,718,886 +0.37(+0.58%)
Sep 16, 2019 63.40 64.05 63.05 63.78 1,574,056 +0.43(+0.68%)
Sep 13, 2019 63.25 63.97 63.10 63.35 1,668,400 -0.35(-0.55%)
Sep 12, 2019 64.46 64.46 63.47 63.70 1,161,950 -0.09(-0.14%)
Sep 11, 2019 62.93 63.89 62.63 63.79 2,149,898 +0.86(+1.37%)
Sep 10, 2019 63.85 64.17 62.50 62.93 3,736,719 -1.24(-1.93%)
Sep 09, 2019 64.25 64.45 63.61 64.17 1,559,301 -0.05(-0.08%)
Sep 06, 2019 64.32 64.53 63.84 64.22 2,644,900 +1.38(+2.20%)
Sep 05, 2019 63.71 63.76 62.75 62.84 1,650,425 -0.50(-0.79%)
Sep 04, 2019 63.68 63.90 62.80 63.34 2,164,135 -0.36(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.