K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201962.0262.4261.1461.3361.331,997,000
Oct 15, 201962.4062.6461.2361.9361.931,628,900
Oct 14, 201962.3362.5061.5962.3962.391,657,800
Oct 11, 201962.2562.6161.8062.1362.131,230,800
Oct 10, 201961.7162.5061.7162.3762.371,026,600
Oct 09, 201962.0062.2361.7662.1262.12941,300
Oct 08, 201962.6562.7061.8261.8461.841,694,000
Oct 07, 201962.6563.2162.2762.6862.681,313,100
Oct 04, 201962.5162.8662.2362.8362.83968,200
Oct 03, 201962.2662.6661.6262.4162.411,742,100
Oct 02, 201962.9763.3961.5861.9961.991,601,100
Oct 01, 201964.4064.7062.9263.1063.101,596,800
Sep 30, 201964.2464.6263.9164.3564.352,069,400
Sep 27, 201964.3764.4763.9164.1064.101,713,300
Sep 26, 201964.7464.9963.8264.2164.211,644,200
Sep 25, 201964.0264.4963.8164.0664.061,413,700
Sep 24, 201963.5364.0363.3863.9063.901,883,500
Sep 23, 201963.8464.0762.8963.2863.281,206,500
Sep 20, 201963.9264.2763.6763.7363.732,881,700
Sep 19, 201963.7863.9763.4663.7463.741,017,100
Sep 18, 201964.4464.5662.9663.6163.611,989,600
Sep 17, 201963.8264.6063.7064.1564.151,714,900
Sep 16, 201963.4064.0563.0563.7863.781,574,100
Sep 13, 201963.2563.9763.1063.3563.351,668,500
Sep 12, 201964.4664.4663.4763.7063.701,162,000
Sep 11, 201962.9363.8962.6363.7963.792,149,900
Sep 10, 201963.8564.1762.5062.9362.933,736,700
Sep 09, 201964.2564.4563.6164.1764.171,559,300
Sep 06, 201964.3264.5363.8464.2264.222,645,000
Sep 05, 201963.7163.7662.7562.8462.841,650,400
Sep 04, 201963.6863.9062.8063.3463.342,164,100
Sep 03, 201963.0063.7162.5063.7063.702,002,200
Aug 30, 201962.9563.6662.7862.8062.802,329,500
Aug 30, 20190.57 Dividend
Aug 29, 201963.0063.1862.3562.9662.392,975,900
Aug 28, 201962.2562.7762.0062.5161.942,346,100
Aug 27, 201963.4663.5561.9262.1061.542,739,400
Aug 26, 201963.4463.9463.1363.6563.072,422,200
Aug 23, 201963.8964.0262.6563.2562.683,176,000
Aug 22, 201963.4264.0763.1163.8763.291,545,700
Aug 21, 201963.5463.8362.8463.3562.781,362,300
Aug 20, 201964.2664.2662.7963.2362.662,330,200
Aug 19, 201963.8364.5263.5264.4363.851,788,800
Aug 16, 201963.8964.4163.4163.7863.202,478,800
Aug 15, 201962.0063.7961.3963.5262.943,670,300
Aug 14, 201962.4862.5461.5161.5560.991,625,400
Aug 13, 201961.7662.9761.6362.7062.132,234,900
Aug 12, 201962.0362.3661.2261.6261.061,994,800
Aug 09, 201962.5663.1962.1662.1861.621,685,800
Aug 08, 201961.0162.5960.8762.4961.922,941,800
Aug 07, 201961.4561.8660.1961.5060.943,090,800
Aug 06, 201962.0062.0960.9261.6661.103,304,900
Aug 05, 201962.6363.1461.5261.7561.193,119,200
Aug 02, 201963.0863.9862.9563.4062.833,324,500
Aug 01, 201960.9365.5960.8163.6363.0510,937,900
Jul 31, 201958.2558.6657.3358.2257.694,910,500
Jul 30, 201958.5758.6457.7158.5658.032,400,700
Jul 29, 201958.7659.1158.0858.4257.891,863,800
Jul 26, 201958.5159.4858.2058.7358.202,786,500
Jul 25, 201958.1158.9557.8058.3757.842,958,800
Jul 24, 201958.2658.5557.7858.2657.732,978,700
Jul 23, 201956.8058.4956.7458.2157.683,636,200
Jul 22, 201956.6956.8655.9556.5456.032,194,200
Jul 19, 201957.0157.1456.5656.5856.072,002,100
Jul 18, 201956.1657.6055.7656.9856.463,412,900
Jul 17, 201955.2756.1054.9056.0055.492,393,500
Jul 16, 201955.1155.3454.9155.2254.721,737,900
Jul 15, 201954.6555.3954.6155.0054.501,939,000
Jul 12, 201954.8255.1354.4054.5554.061,401,200
Jul 11, 201955.1255.3354.3554.6054.111,662,800
Jul 10, 201955.1555.3454.6354.7854.282,581,800
Jul 09, 201955.3955.4554.3554.8554.352,992,500
Jul 08, 201955.5556.1155.3655.4354.931,853,300
Jul 05, 201957.3757.4054.8655.7755.274,151,900
Jul 03, 201953.4057.2153.3756.6756.165,657,800
Jul 02, 201953.4853.8153.1753.3152.832,360,900
Jul 01, 201953.9154.4453.2453.3852.902,588,000
Jun 28, 201953.2553.8553.1153.5753.092,948,700
Jun 27, 201953.0053.4752.7053.1952.712,576,000
Jun 26, 201953.6654.0752.7853.4552.973,276,100
Jun 25, 201955.2055.2754.2454.5354.042,651,100
Jun 24, 201955.6655.8755.4555.7955.281,727,800
Jun 21, 201955.2856.5655.1155.5955.094,271,500
Jun 20, 201955.0655.2554.6255.1954.691,591,400
Jun 19, 201955.4155.4454.6555.0654.562,721,700
Jun 18, 201956.7457.1955.3855.5055.001,895,900
Jun 17, 201956.9557.0556.2156.5556.041,464,400
Jun 14, 201956.5956.8956.4256.6356.121,291,000
Jun 13, 201956.3256.7956.1556.6156.101,772,800
Jun 12, 201955.9756.5355.9756.2255.712,087,800
Jun 11, 201954.7655.7354.7655.6655.161,417,200
Jun 10, 201956.1756.2054.4854.7754.271,697,600
Jun 07, 201956.0656.5055.9055.9955.481,639,200
Jun 06, 201955.0956.0054.7355.7755.271,849,600
Jun 05, 201955.2955.3554.4555.0154.511,952,000
Jun 04, 201954.0154.8154.0154.6054.111,749,400
Jun 03, 201952.5653.9152.4453.8053.312,635,100
May 31, 201951.4552.7251.3452.5652.082,815,500
May 31, 20190.56 Dividend
May 30, 201952.9153.2851.8552.0951.062,873,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...