Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	58.79	59.79	58.68	59.78	5,321,036	+0.99(+1.69%)
May 30, 2024	59.36	59.37	58.78	58.79	2,075,284	-0.26(-0.44%)
May 29, 2024	58.77	59.24	58.38	59.05	2,580,189	+0.10(+0.17%)
May 28, 2024	60.23	60.49	58.92	58.95	3,599,722	-1.53(-2.52%)
May 24, 2024	60.92	61.09	60.23	60.47	1,704,915	-0.29(-0.47%)
May 23, 2024	60.68	61.12	60.34	60.76	1,796,897	-0.31(-0.50%)
May 22, 2024	61.31	61.42	61.04	61.07	1,397,434	-0.60(-0.98%)
May 21, 2024	61.68	61.80	61.17	61.67	1,467,046	+0.17(+0.27%)
May 20, 2024	60.90	61.77	60.81	61.50	1,987,649	+0.52(+0.84%)
May 17, 2024	61.67	61.73	60.82	60.99	2,270,424	-0.57(-0.93%)
May 16, 2024	61.42	61.69	61.18	61.56	1,508,607	+0.31(+0.50%)
May 15, 2024	62.06	62.08	61.12	61.26	1,297,223	-0.72(-1.17%)
May 14, 2024	62.12	62.37	61.47	61.98	1,838,614	+0.07(+0.11%)
May 13, 2024	61.42	62.15	61.25	61.91	2,174,456	+0.62(+1.02%)
May 10, 2024	60.93	61.40	60.70	61.29	2,208,721	+0.26(+0.42%)
May 09, 2024	61.83	61.83	60.98	61.03	2,332,013	-0.72(-1.17%)
May 08, 2024	61.16	61.88	60.91	61.75	3,313,104	+0.68(+1.12%)
May 07, 2024	59.92	61.13	59.79	61.07	3,889,206	+1.59(+2.66%)
May 06, 2024	60.38	60.43	59.15	59.48	2,871,511	-0.47(-0.78%)
May 03, 2024	60.43	60.57	59.01	59.95	4,404,631	-0.76(-1.26%)
May 02, 2024	58.45	62.64	58.45	60.71	10,984,742	+4.26(+7.55%)
May 01, 2024	56.97	57.07	56.10	56.45	5,868,663	-0.87(-1.52%)
Apr 30, 2024	57.49	57.90	57.01	57.32	4,846,131	-0.35(-0.60%)
Apr 29, 2024	57.38	57.71	57.24	57.67	3,201,157	+0.48(+0.83%)
Apr 26, 2024	57.70	58.08	57.17	57.19	4,464,186	-0.71(-1.23%)
Apr 25, 2024	58.42	58.67	57.79	57.91	2,000,181	-0.30(-0.51%)
Apr 24, 2024	57.14	58.24	56.79	58.20	2,350,359	+0.60(+1.05%)
Apr 23, 2024	57.37	57.77	57.17	57.60	1,921,854	+0.16(+0.28%)
Apr 22, 2024	56.97	57.78	56.64	57.44	1,951,015	+0.59(+1.05%)
Apr 19, 2024	56.20	57.12	56.09	56.85	2,824,410	+0.83(+1.49%)
Apr 18, 2024	55.83	56.11	55.60	56.02	1,562,434	+0.47(+0.84%)
Apr 17, 2024	55.23	55.70	55.08	55.55	1,786,090	+0.55(+1.01%)
Apr 16, 2024	54.85	55.16	54.49	54.99	2,316,693	+0.11(+0.20%)
Apr 15, 2024	55.14	55.47	54.61	54.89	1,671,016	-0.02(-0.04%)
Apr 12, 2024	55.68	55.84	54.57	54.91	2,964,825	-0.74(-1.34%)
Apr 11, 2024	56.76	56.83	55.50	55.65	2,826,950	-0.83(-1.47%)
Apr 10, 2024	56.37	56.74	55.95	56.48	2,201,864	-0.11(-0.19%)
Apr 09, 2024	57.04	57.28	56.44	56.59	2,115,530	-0.36(-0.63%)
Apr 08, 2024	57.01	57.34	56.69	56.95	3,190,921	+0.03(+0.05%)
Apr 05, 2024	57.06	57.06	56.16	56.92	2,183,300	-0.13(-0.23%)
Apr 04, 2024	56.49	57.44	56.32	57.05	3,214,241	+0.98(+1.75%)
Apr 03, 2024	56.96	57.05	56.05	56.06	3,510,324	-1.07(-1.87%)
Apr 02, 2024	56.55	57.27	56.55	57.13	2,370,936	+0.60(+1.07%)
Apr 01, 2024	56.67	56.81	56.35	56.53	1,918,977	-0.23(-0.40%)
Mar 28, 2024	56.45	56.82	56.81	56.76	2,977,380	+0.63(+1.13%)
Mar 27, 2024	55.60	56.19	55.50	56.12	3,107,807	+0.75(+1.36%)
Mar 26, 2024	55.28	55.64	55.13	55.37	2,438,107	+0.24(+0.43%)
Mar 25, 2024	55.23	55.39	54.90	55.13	2,037,373	+0.10(+0.18%)
Mar 22, 2024	55.66	55.66	54.71	55.03	3,648,311	-0.55(-1.00%)
Mar 21, 2024	54.56	55.84	54.19	55.59	3,485,599	+0.96(+1.76%)
Mar 20, 2024	54.94	55.62	54.40	54.63	3,429,999	-0.06(-0.11%)
Mar 19, 2024	54.41	54.90	53.96	54.69	4,497,007	+0.43(+0.79%)
Mar 18, 2024	52.91	54.69	52.91	54.26	3,821,344	+1.20(+2.26%)
Mar 15, 2024	52.10	53.14	52.04	53.06	22,406,302	+0.61(+1.17%)
Mar 14, 2024	53.22	53.30	51.97	52.45	4,316,838	-1.05(-1.96%)
Mar 13, 2024	53.72	53.85	53.28	53.50	3,654,488	+0.15(+0.28%)
Mar 12, 2024	53.62	53.76	53.08	53.35	2,941,110	-0.30(-0.55%)
Mar 11, 2024	53.17	53.97	52.84	53.65	2,669,552	-0.06(-0.11%)
Mar 08, 2024	53.03	53.93	52.61	53.71	2,584,262	+0.60(+1.14%)
Mar 07, 2024	53.44	53.53	52.61	53.10	2,869,865	-0.26(-0.48%)
Mar 06, 2024	53.28	53.68	53.12	53.36	2,746,614	+0.44(+0.82%)
Mar 05, 2024	53.36	53.49	52.83	52.92	3,079,497	-0.30(-0.56%)
Mar 04, 2024	53.15	53.58	52.49	53.22	4,979,220	-1.10(-2.02%)
Mar 01, 2024	54.81	54.93	53.92	54.32	2,453,092	-0.32(-0.58%)
Feb 29, 2024	55.36	55.46	54.59	54.64	3,862,065	-0.40(-0.72%)
Feb 28, 2024	54.64	55.05	54.39	55.03	2,084,710	+0.47(+0.86%)
Feb 27, 2024	55.27	55.52	54.32	54.56	1,781,592	-0.79(-1.44%)
Feb 26, 2024	55.36	55.78	55.05	55.36	2,365,196	+0.01(+0.02%)
Feb 23, 2024	55.75	56.28	55.33	55.35	2,663,561	-0.54(-0.97%)
Feb 22, 2024	54.86	56.29	54.42	55.89	4,385,612	+0.52(+0.94%)
Feb 21, 2024	55.25	55.63	54.87	55.37	2,697,827	+0.31(+0.57%)
Feb 20, 2024	54.55	55.80	54.25	55.05	3,175,102	+0.65(+1.19%)
Feb 16, 2024	54.16	54.78	53.91	54.41	2,892,345	+0.08(+0.14%)
Feb 15, 2024	53.26	54.41	53.19	54.33	3,106,753	+1.37(+2.59%)
Feb 14, 2024	53.02	53.26	52.36	52.96	2,626,322	-0.22(-0.41%)
Feb 13, 2024	53.63	54.07	52.57	53.17	2,858,924	-0.43(-0.81%)
Feb 12, 2024	52.27	53.61	52.27	53.60	2,816,398	+1.14(+2.17%)
Feb 09, 2024	53.68	53.70	52.10	52.46	3,500,463	-1.42(-2.64%)
Feb 08, 2024	54.44	55.49	53.47	53.89	6,648,456	+1.23(+2.33%)
Feb 07, 2024	53.54	53.67	52.63	52.66	4,066,089	-0.73(-1.36%)
Feb 06, 2024	52.94	53.73	52.84	53.39	3,306,817	+0.30(+0.57%)
Feb 05, 2024	53.70	53.94	53.07	53.08	2,891,787	-0.92(-1.71%)
Feb 02, 2024	54.56	54.83	53.72	54.00	2,294,793	-0.55(-1.01%)
Feb 01, 2024	53.64	54.56	52.86	54.55	2,172,647	+0.84(+1.57%)
Jan 31, 2024	54.19	54.36	53.70	53.71	4,690,383	-0.52(-0.96%)
Jan 30, 2024	53.69	54.24	53.46	54.23	1,694,351	+0.49(+0.91%)
Jan 29, 2024	53.74	53.84	53.49	53.74	2,236,304	+0.05(+0.09%)
Jan 26, 2024	53.74	54.03	53.61	53.69	2,345,264	+0.11(+0.20%)
Jan 25, 2024	52.66	53.71	52.48	53.58	2,415,745	+1.14(+2.17%)
Jan 24, 2024	53.32	53.36	52.40	52.45	4,315,699	-0.96(-1.80%)
Jan 23, 2024	52.77	53.48	52.48	53.41	2,857,706	+0.82(+1.57%)
Jan 22, 2024	52.60	52.96	52.28	52.58	2,703,443	-0.31(-0.59%)
Jan 19, 2024	53.56	53.56	52.80	52.90	2,059,451	-0.62(-1.15%)
Jan 18, 2024	53.21	53.54	52.93	53.51	1,642,044	+0.03(+0.06%)
Jan 17, 2024	52.88	53.77	52.68	53.48	2,010,131	+0.38(+0.72%)
Jan 16, 2024	54.20	54.20	52.97	53.10	3,320,595	-1.26(-2.31%)
Jan 12, 2024	54.39	54.68	53.98	54.36	3,191,103	+0.17(+0.31%)
Jan 11, 2024	54.61	54.66	54.08	54.19	3,204,599	-0.53(-0.97%)
Jan 10, 2024	55.35	55.51	54.53	54.72	2,862,922	-0.59(-1.06%)
Jan 09, 2024	55.16	55.38	54.82	55.31	2,572,740	-0.15(-0.27%)
Jan 08, 2024	55.48	55.79	55.27	55.46	3,423,166	-0.12(-0.21%)
Jan 05, 2024	55.75	55.93	55.14	55.57	2,954,974	-0.18(-0.32%)
Jan 04, 2024	56.48	56.69	55.74	55.75	2,538,451	-0.63(-1.11%)
Jan 03, 2024	56.82	57.11	56.19	56.38	2,625,735	-0.27(-0.48%)