Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.14	53.32	52.30	52.32	2,695,100	-0.73(-1.39%)
Feb 27, 2018	54.53	54.77	53.04	53.05	3,954,243	-1.44(-2.64%)
Feb 26, 2018	54.11	54.66	53.58	54.49	2,426,495	+0.32(+0.60%)
Feb 23, 2018	53.84	54.17	52.89	54.17	3,516,370	+0.22(+0.41%)
Feb 22, 2018			53.87	53.95	2,310,374	-0.04(-0.07%)
Feb 21, 2018	54.94	55.21	53.94	53.99	3,518,681	-1.08(-1.97%)
Feb 20, 2018	54.79	55.55	54.79	55.07	4,301,797	+0.02(+0.03%)
Feb 16, 2018		55.05	55.05	55.05	0	-0.13(-0.23%)
Feb 15, 2018	53.82	55.27	53.23	55.18	4,504,081	+1.64(+3.07%)
Feb 14, 2018	53.20	53.76	52.73	53.54	2,995,352	+0.20(+0.37%)
Feb 13, 2018	52.86	53.58	52.69	53.34	3,972,781	+0.33(+0.63%)
Feb 12, 2018	53.47	54.11	52.92	53.01	4,150,131	-0.21(-0.39%)
Feb 09, 2018	52.64	53.57	52.16	53.21	5,347,832	+1.07(+2.05%)
Feb 08, 2018	51.05	53.20	51.02	52.15	7,480,209	+1.40(+2.76%)
Feb 07, 2018	51.51	52.71	50.71	50.75	6,151,579	-0.75(-1.46%)
Feb 06, 2018	49.90	51.62	49.76	51.50	6,398,317	+0.16(+0.31%)
Feb 05, 2018	51.88	52.43	51.07	51.34	5,303,976	-0.39(-0.75%)
Feb 02, 2018	53.88	53.88	51.70	51.73	4,100,128	-2.27(-4.20%)
Feb 01, 2018	53.74	54.50	53.09	53.99	3,829,785	+0.17(+0.31%)
Jan 31, 2018	53.77	54.18	53.28	53.83	3,980,204	+0.13(+0.25%)
Jan 30, 2018	53.48	53.93	53.48	53.69	3,528,908	+0.14(+0.27%)
Jan 29, 2018	53.84	54.07	53.53	53.55	2,689,287	-0.45(-0.83%)
Jan 26, 2018	53.58	54.09	53.44	54.00	2,977,135	+0.33(+0.62%)
Jan 25, 2018	53.24	54.02	53.21	53.67	2,791,531	+0.48(+0.91%)
Jan 24, 2018	52.98	53.62	52.96	53.19	5,360,804	+0.29(+0.55%)
Jan 23, 2018	52.93	53.20	52.56	52.90	2,262,996	-0.19(-0.36%)
Jan 22, 2018	52.91	53.10	52.38	53.09	2,690,630	+0.43(+0.83%)
Jan 19, 2018	52.12	52.96	52.00	52.65	4,371,127	+0.65(+1.25%)
Jan 18, 2018	52.45	52.45	51.66	52.00	4,339,749	-0.56(-1.07%)
Jan 17, 2018	52.34	53.25	52.26	52.56	4,820,256	+0.45(+0.86%)
Jan 16, 2018	51.57	52.32	51.42	52.11	5,925,222	+0.99(+1.93%)
Jan 12, 2018		51.13	51.13	51.13	0	-1.02(-1.96%)
Jan 11, 2018	53.18	53.18	51.82	52.15	4,931,220	-0.82(-1.55%)
Jan 10, 2018	54.01	54.11	52.81	52.97	4,276,560	-1.39(-2.56%)
Jan 09, 2018	54.69	54.70	54.22	54.36	3,860,194	-0.31(-0.56%)
Jan 08, 2018	54.43	54.70	54.23	54.67	2,456,108	+0.18(+0.33%)
Jan 05, 2018	54.41	54.68	54.22	54.48	2,798,773	+0.17(+0.31%)
Jan 04, 2018	53.53	54.35	53.34	54.32	3,085,830	+0.85(+1.60%)
Jan 03, 2018	53.83	53.84	53.28	53.47	2,813,334	-0.25(-0.47%)
Jan 02, 2018	53.77	53.88	53.58	53.72	3,768,314	-0.01(-0.01%)
Dec 29, 2017		53.73	53.73	53.73	0	-0.04(-0.07%)
Dec 28, 2017	53.92	54.05	53.56	53.77	1,946,733	-0.21(-0.38%)
Dec 27, 2017	53.91	54.30	53.81	53.97	2,028,412	+0.11(+0.21%)
Dec 26, 2017	53.71	53.92	53.58	53.86	1,736,987	+0.04(+0.07%)
Dec 22, 2017	53.57	53.94	53.48	53.82	3,102,856	+0.36(+0.67%)
Dec 21, 2017	52.87	53.62	52.82	53.47	4,379,644	+0.62(+1.17%)
Dec 20, 2017	51.94	53.07	51.48	52.85	6,741,786	+1.11(+2.14%)
Dec 19, 2017	52.11	52.18	51.67	51.74	6,290,032	-0.13(-0.26%)
Dec 18, 2017	51.45	52.26	51.29	51.88	5,768,248	+0.51(+1.00%)
Dec 15, 2017	51.51	52.10	50.81	51.36	8,905,889	-0.05(-0.09%)
Dec 14, 2017	51.96	52.06	51.38	51.41	3,815,987	-0.62(-1.18%)
Dec 13, 2017	52.34	52.41	52.00	52.03	3,826,163	-0.09(-0.18%)
Dec 12, 2017	52.12	52.65	52.11	52.12	2,715,001	-0.47(-0.90%)
Dec 11, 2017	52.52	52.66	52.20	52.60	2,236,346	+0.02(+0.03%)
Dec 08, 2017	53.01	53.13	52.45	52.58	2,987,670	-0.58(-1.10%)
Dec 07, 2017	53.74	53.84	53.14	53.16	2,225,535	-0.68(-1.26%)
Dec 06, 2017	53.72	53.97	53.45	53.84	2,380,343	+0.13(+0.24%)
Dec 05, 2017	53.47	53.97	53.17	53.72	5,625,766	+0.34(+0.64%)
Dec 04, 2017	52.28	53.52	52.16	53.38	5,314,989	+1.23(+2.35%)