K - Kellogg Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201956.5956.8956.4256.6356.631,291,000
Jun 13, 201956.3256.7956.1556.6156.611,772,800
Jun 12, 201955.9756.5355.9756.2256.222,087,800
Jun 11, 201954.7655.7354.7655.6655.661,417,200
Jun 10, 201956.1756.2054.4854.7754.771,697,600
Jun 07, 201956.0656.5055.9055.9955.991,639,200
Jun 06, 201955.0956.0054.7355.7755.771,849,600
Jun 05, 201955.2955.3554.4555.0155.011,952,000
Jun 04, 201954.0154.8154.0154.6054.601,749,400
Jun 03, 201952.5653.9152.4453.8053.802,635,100
May 31, 201951.4552.7251.3452.5652.562,815,500
May 31, 20190.56 Dividend
May 30, 201952.9153.2851.8552.0951.532,873,900
May 29, 201954.1054.1652.2152.8052.234,020,800
May 28, 201956.6556.7454.5654.5653.973,263,800
May 24, 201957.1557.2456.5356.5655.95949,400
May 23, 201956.6257.1656.3257.0956.481,370,800
May 22, 201956.5956.8756.3156.8356.22823,800
May 21, 201956.7857.1756.5156.5455.931,098,500
May 20, 201956.6456.9756.2656.4455.831,648,300
May 17, 201957.0657.6956.8557.0256.411,596,200
May 16, 201957.4957.9857.1857.4056.781,350,600
May 15, 201957.1057.8956.8457.3756.751,508,400
May 14, 201957.6757.8357.0557.1756.562,340,900
May 13, 201958.1658.2056.9557.7857.162,888,000
May 10, 201957.6758.7757.1758.6458.012,394,900
May 09, 201956.8857.9256.6757.7957.172,009,300
May 08, 201957.1857.6256.4057.2556.631,986,800
May 07, 201957.3457.5556.5557.1556.542,249,500
May 06, 201955.8057.5055.7357.4056.782,764,900
May 03, 201957.4157.4156.4056.4755.863,026,200
May 02, 201956.9458.2356.4257.3856.765,931,200
May 01, 201960.2760.4459.2559.3958.752,836,000
Apr 30, 201959.7260.4659.6460.3059.652,798,100
Apr 29, 201959.4659.8659.2559.6459.002,057,700
Apr 26, 201958.1959.5758.0959.4058.762,120,600
Apr 25, 201958.3258.4757.9057.9457.321,654,600
Apr 24, 201958.4058.7658.1258.5757.941,762,900
Apr 23, 201958.2758.6258.0058.4357.802,102,900
Apr 22, 201958.5058.8158.2158.3657.732,120,500
Apr 18, 201958.2558.5957.7258.4557.821,208,800
Apr 17, 201958.5458.5457.6658.0957.471,228,700
Apr 16, 201958.3058.8758.0458.3957.761,941,600
Apr 15, 201957.6958.3957.4658.3557.721,597,300
Apr 12, 201957.3657.8557.2857.5756.951,710,000
Apr 11, 201957.7757.9056.8957.3556.731,841,600
Apr 10, 201957.2457.5656.8457.5556.932,873,200
Apr 09, 201957.3757.5956.7557.1656.552,285,200
Apr 08, 201956.7457.5756.7457.5056.881,909,400
Apr 05, 201956.3256.8256.1056.8056.191,704,000
Apr 04, 201956.7156.8856.2556.4555.841,479,800
Apr 03, 201956.2156.7955.9656.6656.052,496,600
Apr 02, 201956.2256.6155.9156.3555.744,093,100
Apr 01, 201957.5057.6555.5056.0255.423,181,600
Mar 29, 201956.8957.4956.8557.3856.761,573,800
Mar 28, 201957.1657.5656.8156.9756.361,079,400
Mar 27, 201957.4757.8156.6956.9456.332,436,600
Mar 26, 201956.7157.6156.7157.5756.952,135,900
Mar 25, 201956.7956.9256.3256.6756.062,026,000
Mar 22, 201956.3457.2556.3056.7456.133,192,100
Mar 21, 201954.2656.7554.1056.4855.874,174,500
Mar 20, 201954.5654.8554.0554.1153.532,832,500
Mar 19, 201954.1754.7754.1054.4153.832,475,400
Mar 18, 201954.2754.5154.0654.2753.691,568,000
Mar 15, 201953.9654.3053.7154.2753.693,496,400
Mar 14, 201953.8054.1753.4153.8153.232,458,400
Mar 13, 201954.1654.2053.1453.6153.032,991,000
Mar 12, 201954.3754.6954.1554.1653.582,419,500
Mar 11, 201954.3254.3253.6654.1553.574,191,100
Mar 08, 201954.5354.8854.3454.5653.972,224,900
Mar 07, 201954.4354.7954.2254.3053.722,032,500
Mar 06, 201954.8054.9554.0854.4753.881,974,100
Mar 05, 201954.5854.9754.4054.7754.181,749,800
Mar 04, 201956.3956.5054.1954.6154.023,490,500
Mar 04, 20190.56 Dividend
Mar 01, 201956.4156.8656.2856.8455.672,424,600
Feb 28, 201955.8756.3755.5756.2655.112,909,800
Feb 27, 201956.0056.1855.4555.7654.623,010,000
Feb 26, 201956.1456.3855.4855.9254.772,834,900
Feb 25, 201956.9656.9655.4255.6654.524,175,700
Feb 22, 201956.6156.9655.7556.7355.575,550,800
Feb 21, 201958.4458.5257.7058.3357.132,215,000
Feb 20, 201957.3858.8157.2058.4557.253,076,300
Feb 19, 201956.7558.1256.7157.4256.244,286,100
Feb 15, 201957.0357.0755.7256.7955.637,318,200
Feb 14, 201956.7357.4656.4556.5855.423,394,200
Feb 13, 201956.7057.0156.2356.9655.793,230,800
Feb 12, 201955.6056.7055.6056.5355.373,692,400
Feb 11, 201955.7055.9554.1455.6754.535,795,600
Feb 08, 201955.3255.9054.8255.3654.235,316,900
Feb 07, 201956.5657.8755.5255.8454.708,770,600
Feb 06, 201959.1459.4958.6959.1657.952,682,200
Feb 05, 201958.8259.3158.7559.1457.932,339,100
Feb 04, 201958.8259.1158.4358.9257.712,226,700
Feb 01, 201959.2159.4158.1058.7057.502,316,400
Jan 31, 201957.8559.0657.8359.0157.803,060,500
Jan 30, 201958.1258.6957.7657.8356.643,763,200
Jan 29, 201957.9858.3657.8658.2357.041,758,700
Jan 28, 201957.7558.1457.2858.1256.931,679,400
Jan 25, 201957.8058.2857.6657.7856.601,728,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...