Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.79	53.13	51.96	52.29	5,701,285	-0.08(-0.15%)
Nov 29, 2017	51.42	53.10	51.42	52.37	4,120,690	+0.67(+1.30%)
Nov 28, 2017	51.14	51.71	50.78	51.69	2,628,641	+0.68(+1.34%)
Nov 27, 2017	50.88	51.22	50.49	51.01	2,395,548	+0.11(+0.22%)
Nov 24, 2017	50.92	50.98	50.56	50.90	1,017,305	+0.17(+0.34%)
Nov 22, 2017	50.91	50.91	50.30	50.73	2,259,525	+0.28(+0.56%)
Nov 21, 2017	51.17	51.17	50.23	50.45	4,943,818	-0.95(-1.85%)
Nov 20, 2017	51.18	51.91	51.15	51.39	5,246,531	+0.16(+0.31%)
Nov 17, 2017	50.94	51.61	50.90	51.24	5,890,158	+0.06(+0.12%)
Nov 16, 2017	50.21	51.22	50.08	51.18	3,761,578	+1.21(+2.42%)
Nov 15, 2017	50.96	50.96	49.39	49.97	5,808,526	-1.13(-2.21%)
Nov 14, 2017	49.98	51.15	49.86	51.10	5,447,059	+1.11(+2.23%)
Nov 13, 2017	50.64	50.96	49.87	49.98	4,361,492	-0.74(-1.45%)
Nov 10, 2017	49.42	51.10	49.32	50.72	7,928,598	+1.11(+2.24%)
Nov 09, 2017	49.14	49.72	48.98	49.61	5,868,732	+0.36(+0.73%)
Nov 08, 2017	47.82	49.36	47.71	49.25	5,899,037	+1.55(+3.25%)
Nov 07, 2017	47.23	48.13	47.14	47.69	8,062,001	+0.50(+1.06%)
Nov 06, 2017	48.49	48.49	47.19	47.19	4,572,738	-1.38(-2.84%)
Nov 03, 2017	48.95	48.99	48.33	48.57	3,919,150	-0.33(-0.67%)
Nov 02, 2017	49.26	49.44	48.87	48.90	4,253,917	-0.49(-1.00%)
Nov 01, 2017	49.11	49.95	48.45	49.40	5,893,933	+0.38(+0.77%)
Oct 31, 2017	48.99	50.09	48.42	49.02	14,794,400	+2.87(+6.22%)
Oct 30, 2017	47.09	47.16	46.06	46.15	7,813,275	-1.09(-2.31%)
Oct 27, 2017	47.37	47.42	46.89	47.24	4,009,909	-0.23(-0.48%)
Oct 26, 2017	47.63	47.73	47.06	47.47	4,104,303	+0.05(+0.12%)
Oct 25, 2017	47.79	47.87	47.04	47.41	5,503,995	-0.56(-1.18%)
Oct 24, 2017	48.18	48.40	47.80	47.98	3,865,774	-0.22(-0.46%)
Oct 23, 2017	48.25	48.54	48.07	48.20	4,415,758	+0.02(+0.05%)
Oct 20, 2017	48.34	48.41	47.79	48.17	4,985,072	-0.20(-0.41%)
Oct 19, 2017	48.38	48.58	48.14	48.37	2,834,467	-0.07(-0.15%)
Oct 18, 2017	48.41	48.57	48.24	48.44	3,429,889	+0.04(+0.08%)
Oct 17, 2017	48.50	48.67	48.28	48.40	2,592,342	-0.13(-0.27%)
Oct 16, 2017	48.52	48.81	48.46	48.53	2,238,770	-0.04(-0.08%)
Oct 13, 2017	48.95	48.97	48.32	48.57	3,668,409	-0.34(-0.69%)
Oct 12, 2017	47.97	49.07	47.97	48.91	3,961,634	+0.89(+1.86%)
Oct 11, 2017	48.24	48.56	47.99	48.02	6,346,102	-0.17(-0.36%)
Oct 10, 2017	48.03	48.39	47.91	48.19	4,712,243	+0.34(+0.70%)
Oct 09, 2017	48.93	48.98	47.84	47.85	5,267,919	-1.07(-2.18%)
Oct 06, 2017	49.32	49.53	48.86	48.92	4,089,321	-0.24(-0.48%)
Oct 05, 2017	49.04	49.51	48.89	49.15	2,872,070	+0.22(+0.45%)
Oct 04, 2017	48.59	49.25	48.57	48.93	3,576,997	+0.31(+0.65%)
Oct 03, 2017	49.16	49.25	48.60	48.62	3,612,176	-0.55(-1.12%)
Oct 02, 2017	48.78	49.48	48.37	49.17	5,357,910	+0.27(+0.56%)
Sep 29, 2017	49.43	49.52	48.69	48.89	5,190,677	-0.34(-0.70%)
Sep 28, 2017	49.34	49.99	48.85	49.24	5,026,223	-0.18(-0.36%)
Sep 27, 2017	49.72	49.76	48.93	49.42	3,944,310	-0.30(-0.60%)
Sep 26, 2017	50.12	50.13	49.36	49.72	3,736,470	-0.48(-0.95%)
Sep 25, 2017	49.64	50.35	49.39	50.20	3,822,670	+0.53(+1.06%)
Sep 22, 2017	50.23	50.47	49.47	49.67	2,503,039	-0.44(-0.88%)
Sep 21, 2017	50.74	50.95	49.95	50.11	2,987,488	-0.63(-1.24%)
Sep 20, 2017	50.87	51.42	49.94	50.74	7,658,883	-0.90(-1.75%)
Sep 19, 2017	53.21	53.33	51.43	51.64	7,531,667	-2.15(-3.99%)
Sep 18, 2017	53.55	53.82	53.38	53.79	2,392,753	+0.23(+0.42%)
Sep 15, 2017	53.05	53.56	53.01	53.56	3,289,931	+0.55(+1.04%)
Sep 14, 2017	53.18	53.33	52.68	53.01	3,485,729	-0.28(-0.53%)
Sep 13, 2017	53.72	53.91	53.21	53.29	2,250,134	-0.40(-0.74%)
Sep 12, 2017	53.85	54.26	53.58	53.69	1,833,265	-0.22(-0.41%)
Sep 11, 2017	53.78	54.18	53.75	53.91	3,400,382	+0.25(+0.47%)
Sep 08, 2017	53.08	53.93	52.82	53.66	3,526,798	+0.55(+1.03%)
Sep 07, 2017	53.27	53.64	52.71	53.11	3,176,846	-0.07(-0.13%)
Sep 06, 2017	52.01	53.21	51.96	53.18	5,190,643	+1.13(+2.17%)
Sep 05, 2017	51.33	52.24	51.29	52.05	4,154,152	+0.74(+1.45%)