K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201761.6661.7560.9661.4561.453,901,500
Oct 19, 201761.7261.9761.4161.7061.702,221,700
Oct 18, 201761.7561.9661.5361.7961.792,688,600
Oct 17, 201761.8762.0961.5961.7461.742,032,200
Oct 16, 201761.8962.2661.8261.9161.911,754,800
Oct 13, 201762.4462.4661.6461.9661.962,875,600
Oct 12, 201761.1962.5961.1962.3962.393,105,700
Oct 11, 201761.5461.9561.2261.2561.254,974,900
Oct 10, 201761.2761.7361.1261.4761.473,694,100
Oct 09, 201762.4262.4861.0361.0461.044,129,700
Oct 06, 201762.9163.1962.3362.4062.403,205,800
Oct 05, 201762.5663.1562.3762.7062.702,251,500
Oct 04, 201761.9862.8261.9662.4262.422,804,100
Oct 03, 201762.7162.8261.9962.0262.022,831,500
Oct 02, 201762.2263.1261.7062.7262.724,200,200
Sep 29, 201763.0563.1862.1162.3762.374,069,100
Sep 28, 201762.9463.7762.3062.8162.813,940,200
Sep 27, 201763.4263.4862.4163.0463.043,092,100
Sep 26, 201763.9363.9562.9763.4263.422,929,100
Sep 25, 201763.3264.2363.0064.0364.032,996,700
Sep 22, 201764.0864.3863.1163.3663.361,962,200
Sep 21, 201764.7264.9963.7263.9263.922,342,000
Sep 20, 201764.8965.5963.7064.7264.726,004,100
Sep 19, 201767.8768.0365.6065.8765.875,904,400
Sep 18, 201768.3168.6568.0968.6168.611,876,400
Sep 15, 201767.6768.3267.6268.3268.322,579,100
Sep 14, 201767.8468.0367.2067.6267.622,732,600
Sep 13, 201768.5368.7767.8767.9867.981,764,000
Sep 12, 201768.6969.2268.3568.4968.491,437,200
Sep 11, 201768.6069.1168.5668.7768.772,665,700
Sep 08, 201767.7268.8067.3868.4568.452,764,600
Sep 07, 201767.9568.4367.2267.7567.752,490,400
Sep 06, 201766.3567.8765.9467.8467.844,069,100
Sep 05, 201765.4866.6465.4366.4066.403,256,300
Sep 01, 201765.4765.7965.0665.4565.452,474,700
Aug 31, 201765.6466.1065.1665.4665.463,006,500
Aug 30, 201766.0066.1865.4966.0566.052,120,300
Aug 30, 20170.54 Dividend
Aug 29, 201766.7666.9966.0666.3065.761,833,900
Aug 28, 201767.7667.8166.3166.7866.242,045,500
Aug 25, 201768.0068.1067.4067.7167.162,241,300
Aug 24, 201769.4369.4467.8267.9167.362,713,700
Aug 23, 201769.6970.0769.5869.9169.341,756,400
Aug 22, 201770.1470.2669.7270.0069.431,861,200
Aug 21, 201769.9770.6869.6870.2069.631,281,000
Aug 18, 201770.0570.0769.5469.9569.381,975,900
Aug 17, 201769.9470.5969.9270.1069.532,106,200
Aug 16, 201769.7170.5469.7170.0769.501,297,100
Aug 15, 201769.8970.0869.6369.8169.241,405,700
Aug 14, 201769.2569.8769.0269.8669.291,983,200
Aug 11, 201768.6369.0068.4868.8168.251,054,900
Aug 10, 201768.8469.0468.6068.7568.192,022,600
Aug 09, 201769.0369.3268.8969.0468.481,565,900
Aug 08, 201769.8469.9468.9669.2268.661,702,700
Aug 07, 201769.8170.1569.6270.1169.542,923,900
Aug 04, 201771.5271.6569.3769.6269.052,864,700
Aug 03, 201768.1070.9367.8170.3669.795,046,700
Aug 02, 201767.2167.9866.5367.4466.892,580,500
Aug 01, 201767.9668.1567.2967.4666.912,021,400
Jul 31, 201767.7568.1967.5468.0067.454,095,400
Jul 28, 201767.6567.8067.3567.6567.101,787,900
Jul 27, 201767.2767.7567.0567.6867.132,414,500
Jul 26, 201767.5767.6467.0567.3166.761,156,700
Jul 25, 201766.9767.7066.8367.5767.021,772,800
Jul 24, 201767.2567.4966.6566.8366.291,739,700
Jul 21, 201766.6167.2866.5467.2266.671,462,400
Jul 20, 201766.4566.8666.2466.7566.213,329,700
Jul 19, 201766.4466.7066.2366.3565.811,775,100
Jul 18, 201766.7066.7566.1566.2665.721,957,100
Jul 17, 201766.2366.9466.2366.7566.211,785,000
Jul 14, 201766.3066.4566.1566.3865.841,414,300
Jul 13, 201765.7666.1965.6166.0265.482,021,800
Jul 12, 201765.7466.1765.6665.7465.201,369,900
Jul 11, 201765.6366.0865.3265.3464.812,706,800
Jul 10, 201766.5466.6965.7865.8765.332,589,800
Jul 07, 201766.6566.9066.4166.5265.982,991,200
Jul 06, 201767.5367.8066.5066.5566.012,709,400
Jul 05, 201768.7368.9567.5767.7067.154,124,400
Jul 03, 201769.5869.5868.7468.7668.201,086,100
Jun 30, 201769.1169.9169.0569.4668.892,498,300
Jun 29, 201769.5069.5868.5668.6968.133,505,600
Jun 28, 201769.8770.3669.5069.5368.962,100,800
Jun 27, 201770.1270.2769.2969.3468.783,023,600
Jun 26, 201770.7771.3670.5370.9970.411,204,900
Jun 23, 201770.5070.8970.3970.5669.991,715,000
Jun 22, 201770.5070.9570.3570.4169.841,602,100
Jun 21, 201771.2871.4770.3970.4869.911,598,200
Jun 20, 201771.8072.0071.0671.0970.511,785,300
Jun 19, 201772.0072.1371.3671.7671.182,270,600
Jun 16, 201772.9473.0071.0871.8871.293,595,800
Jun 15, 201773.3073.6472.8973.1072.501,661,000
Jun 14, 201773.5674.2873.4473.4972.891,690,500
Jun 13, 201772.8773.4772.3373.3072.701,675,700
Jun 12, 201772.7973.6372.7573.0872.482,518,800
Jun 09, 201772.1972.7772.0872.6672.071,403,800
Jun 08, 201773.1373.2572.2372.2571.661,856,400
Jun 07, 201772.7573.2372.7073.1372.531,631,000
Jun 06, 201772.8473.0972.6472.8472.251,176,700
Jun 05, 201772.6673.0472.5572.9572.361,542,900
Jun 02, 201773.5073.5072.7372.9772.381,760,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...