K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202064.8765.6464.1265.3165.312,947,300
May 29, 20200.57 Dividend
May 28, 202065.0665.8464.7965.4264.853,305,900
May 27, 202062.2064.6161.9564.6164.052,396,600
May 26, 202062.3062.7961.9362.1261.581,980,200
May 22, 202061.2762.1660.9262.0961.551,338,000
May 21, 202062.3962.4860.7261.3760.842,222,700
May 20, 202062.3362.7861.4962.4861.942,039,500
May 19, 202063.7163.8562.3262.4361.892,214,800
May 18, 202064.4564.5262.9363.7563.193,166,000
May 15, 202063.6364.9663.5064.0763.513,931,400
May 14, 202064.4164.9462.8363.6563.102,104,000
May 13, 202063.5764.9763.5764.1763.611,569,800
May 12, 202063.5664.4563.5163.5362.981,358,000
May 11, 202063.7064.3963.1363.2662.711,682,800
May 08, 202063.2163.8362.7663.6863.131,362,800
May 07, 202064.4564.6762.5162.6962.141,626,400
May 06, 202063.3064.3862.8764.0963.531,792,900
May 05, 202063.5964.1963.1463.2462.691,769,000
May 04, 202064.8765.1063.5263.6763.121,525,800
May 01, 202065.2065.8564.5964.8664.291,951,400
Apr 30, 202066.5167.8964.4265.5064.933,893,000
Apr 29, 202065.1266.2364.8664.9064.332,242,500
Apr 28, 202065.3266.2165.0265.7665.192,148,300
Apr 27, 202064.7865.5264.0265.1064.532,098,700
Apr 24, 202064.9264.9263.2464.1063.541,884,000
Apr 23, 202064.1364.9364.0964.5063.941,611,300
Apr 22, 202065.8766.0364.6864.6864.121,404,500
Apr 21, 202065.8666.2464.5365.5264.952,414,600
Apr 20, 202065.1067.1564.7666.2565.672,395,400
Apr 17, 202064.3865.0563.4665.0264.452,390,500
Apr 16, 202063.4664.4362.7464.1363.572,561,400
Apr 15, 202063.6263.6262.5062.9562.401,748,200
Apr 14, 202063.8864.3963.0263.6263.072,498,800
Apr 13, 202062.4463.0061.2062.8062.251,596,600
Apr 09, 202060.9864.0060.9862.7462.192,618,100
Apr 08, 202062.6062.8361.0061.4660.922,632,500
Apr 07, 202063.8065.0362.0262.5562.012,515,000
Apr 06, 202064.5664.5661.8763.5162.963,152,000
Apr 03, 202060.6863.9460.6863.5863.031,598,200
Apr 02, 202060.2861.9859.6461.3260.792,147,100
Apr 01, 202059.0161.4158.3761.0960.562,476,700
Mar 31, 202061.1061.8359.7159.9959.472,351,200
Mar 30, 202060.3861.5059.7760.9160.381,915,000
Mar 27, 202057.7260.9357.0459.4758.952,546,000
Mar 26, 202056.2559.6255.6058.7658.253,345,400
Mar 25, 202056.0059.2754.7156.1755.683,320,300
Mar 24, 202054.7656.9554.0256.2755.782,913,500
Mar 23, 202055.2056.7952.6653.5653.093,242,800
Mar 20, 202061.4761.5355.3455.8155.324,767,300
Mar 19, 202068.4668.7561.0761.4360.894,733,200
Mar 18, 202067.3070.3664.4668.9668.363,960,500
Mar 17, 202063.3969.3762.2169.2268.625,196,900
Mar 16, 202058.3764.8658.2562.5662.013,749,000
Mar 13, 202060.0763.7859.5163.6663.113,606,900
Mar 12, 202058.5260.0056.8458.1957.683,827,000
Mar 11, 202061.4662.1460.1961.6961.152,204,700
Mar 10, 202062.8764.2060.3862.8962.342,817,400
Mar 09, 202060.2163.1760.0062.4161.872,756,700
Mar 06, 202061.9263.3861.5463.1962.642,288,900
Mar 05, 202063.7364.5863.2863.6663.111,517,400
Mar 04, 202063.3564.6163.0064.5563.992,405,400
Mar 03, 202063.1564.4262.0562.6562.102,002,100
Mar 02, 202060.2163.1460.1263.1462.592,584,200
Mar 02, 20200.57 Dividend
Feb 28, 202060.0060.7357.7160.4759.384,526,500
Feb 27, 202062.1662.3660.9261.0259.922,666,700
Feb 26, 202063.6464.2462.5762.7761.641,863,200
Feb 25, 202064.6664.8962.8863.3962.252,541,000
Feb 24, 202064.6865.0563.9364.5063.342,539,600
Feb 21, 202065.4065.5864.9565.5264.341,824,900
Feb 20, 202065.7866.0965.1065.6764.482,107,400
Feb 19, 202067.1667.4966.2566.3065.101,581,200
Feb 18, 202067.2367.3766.5367.1565.941,570,300
Feb 14, 202067.0867.9566.9167.7166.491,567,500
Feb 13, 202066.2267.2266.0567.1465.932,275,000
Feb 12, 202067.5067.8266.0866.1864.982,220,000
Feb 11, 202065.5866.5765.4866.2765.072,601,400
Feb 10, 202063.9565.4363.5565.3464.162,973,500
Feb 07, 202063.2664.2962.3864.1763.014,297,500
Feb 06, 202064.2266.3863.1563.4662.317,661,100
Feb 05, 202068.8269.6168.8269.3668.112,393,700
Feb 04, 202069.1769.6668.6368.6867.441,978,100
Feb 03, 202068.5869.2368.3568.8467.601,872,900
Jan 31, 202068.8569.2168.0168.2166.982,746,400
Jan 30, 202068.3368.9668.0468.8867.641,412,900
Jan 29, 202068.9569.0368.3968.4367.191,677,500
Jan 28, 202068.9969.4168.8968.9867.731,127,000
Jan 27, 202068.8969.5968.7269.0367.781,618,000
Jan 24, 202070.7370.7369.1169.3468.091,506,500
Jan 23, 202069.8270.8069.6970.4469.171,535,100
Jan 22, 202070.4070.8270.0370.2668.991,727,400
Jan 21, 202070.7171.0170.3170.6069.332,175,600
Jan 17, 202070.8171.0570.4870.8869.601,846,600
Jan 16, 202070.5070.8670.2770.7469.461,337,400
Jan 15, 202070.0070.6369.8870.2769.001,398,400
Jan 14, 202069.7170.0069.5670.0068.741,426,400
Jan 13, 202069.4170.0069.2869.7168.451,778,200
Jan 10, 202069.2869.5369.1869.2768.021,418,500
Jan 09, 202069.3269.3468.5369.1467.891,436,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...