Indicators

Kellogg Co (NY: K )

60.34 +1.00 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.97	27.00	26.59	26.85	3,323,975	-0.04(-0.14%)
May 28, 2009	26.78	27.03	26.62	26.88	3,184,826	+0.05(+0.19%)
May 27, 2009	27.35	27.35	26.73	26.83	4,196,926	-0.47(-1.71%)
May 26, 2009	27.08	27.38	26.74	27.30	2,426,641	+0.19(+0.69%)
May 22, 2009	26.96	27.40	26.88	27.11	2,477,780	+0.16(+0.58%)
May 21, 2009	26.87	26.99	26.68	26.96	2,161,316	-0.13(-0.48%)
May 20, 2009	27.22	27.51	27.05	27.09	2,871,752	-0.07(-0.27%)
May 19, 2009	27.21	27.29	27.04	27.16	2,493,309	-0.04(-0.14%)
May 18, 2009	26.92	27.26	26.72	27.20	2,793,580	+0.39(+1.46%)
May 15, 2009	26.90	27.06	26.57	26.81	3,166,963	-0.14(-0.51%)
May 14, 2009	26.44	26.98	26.31	26.95	4,990,837	+0.49(+1.85%)
May 13, 2009	26.59	26.86	26.32	26.45	3,251,465	-0.33(-1.23%)
May 12, 2009	26.68	26.96	26.58	26.78	3,153,444	+0.14(+0.54%)
May 11, 2009	26.36	26.70	26.22	26.64	2,901,376	+0.06(+0.21%)
May 08, 2009	26.71	26.77	26.38	26.59	2,238,067	+0.11(+0.42%)
May 07, 2009	26.92	27.00	26.29	26.47	4,061,016	-0.22(-0.81%)
May 06, 2009	27.14	27.30	26.47	26.69	3,651,232	-0.24(-0.90%)
May 05, 2009	27.38	27.88	26.75	26.93	5,811,411	-0.54(-1.97%)
May 04, 2009	27.09	27.61	26.83	27.47	5,485,195	+0.53(+1.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.