Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.09	64.87	63.23	64.77	6,597,446	+0.47(+0.74%)
May 27, 2022	64.25	64.54	63.75	64.29	2,728,703	-0.06(-0.10%)
May 26, 2022	64.72	65.39	64.34	64.36	2,149,043	-0.23(-0.36%)
May 25, 2022	65.00	65.18	64.38	64.59	2,482,020	-0.29(-0.45%)
May 24, 2022	63.30	64.92	63.17	64.88	2,607,923	+1.82(+2.89%)
May 23, 2022	62.97	63.61	62.75	63.06	2,670,707	+0.67(+1.08%)
May 20, 2022	62.96	63.15	60.78	62.39	4,574,681	-0.24(-0.38%)
May 19, 2022	63.09	63.18	61.31	62.62	4,966,260	-1.22(-1.90%)
May 18, 2022	67.40	67.47	63.24	63.84	4,275,623	-3.79(-5.61%)
May 17, 2022	67.02	67.88	65.42	67.63	2,491,202	+0.26(+0.38%)
May 16, 2022	67.23	67.71	66.78	67.38	2,049,932	+0.14(+0.21%)
May 13, 2022	67.22	67.48	66.47	67.24	3,431,186	+0.08(+0.12%)
May 12, 2022	67.10	68.05	66.89	67.16	3,357,130	+0.50(+0.75%)
May 11, 2022	66.87	67.52	66.40	66.66	3,243,782	-0.51(-0.75%)
May 10, 2022	68.20	69.59	67.02	67.17	4,725,133	-1.47(-2.15%)
May 09, 2022	66.70	69.15	66.33	68.64	6,072,327	+1.66(+2.47%)
May 06, 2022	64.71	67.51	64.71	66.98	5,886,846	+2.30(+3.56%)
May 05, 2022	64.05	65.43	63.55	64.68	6,264,039	+2.19(+3.51%)
May 04, 2022	61.58	62.59	61.38	62.49	3,441,755	+0.81(+1.31%)
May 03, 2022	60.96	62.46	60.78	61.68	3,769,772	-0.37(-0.59%)
May 02, 2022	63.74	63.86	61.38	62.04	3,460,016	-1.04(-1.65%)
Apr 29, 2022	63.93	64.05	63.03	63.09	2,649,044	-0.97(-1.51%)
Apr 28, 2022	63.76	64.29	63.17	64.05	1,891,499	+0.50(+0.78%)
Apr 27, 2022	63.55	64.49	63.41	63.56	3,594,036	+0.69(+1.10%)
Apr 26, 2022	63.86	64.03	62.86	62.86	2,282,351	-0.92(-1.44%)
Apr 25, 2022	63.44	63.97	62.70	63.79	2,148,973	-0.06(-0.10%)
Apr 22, 2022	64.24	64.66	63.82	63.85	2,626,242	-0.36(-0.56%)
Apr 21, 2022	63.47	64.63	63.16	64.21	2,099,672	+0.71(+1.12%)
Apr 20, 2022	62.59	63.53	62.49	63.50	2,507,366	+0.60(+0.95%)
Apr 19, 2022	62.49	63.15	62.28	62.90	2,242,860	+0.63(+1.01%)
Apr 18, 2022	62.58	62.80	62.08	62.27	1,032,434	-0.24(-0.38%)
Apr 14, 2022	62.81	63.03	62.38	62.51	1,645,703	-0.07(-0.12%)
Apr 13, 2022	62.39	62.63	61.81	62.59	1,313,306	+0.01(+0.01%)
Apr 12, 2022	62.35	62.90	61.89	62.58	1,931,303	+0.08(+0.13%)
Apr 11, 2022	62.34	62.87	61.96	62.50	2,185,732	+0.28(+0.44%)
Apr 08, 2022	62.16	62.48	61.07	62.22	2,263,923	+0.39(+0.63%)
Apr 07, 2022	61.21	61.87	61.03	61.83	1,898,345	+0.54(+0.89%)
Apr 06, 2022	60.57	61.56	60.37	61.29	2,584,860	+0.70(+1.16%)
Apr 05, 2022	59.91	61.23	59.91	60.59	2,059,968	+0.44(+0.74%)
Apr 04, 2022	60.14	60.44	59.07	60.15	1,461,345	-0.28(-0.46%)
Apr 01, 2022	59.64	60.48	59.22	60.42	2,187,805	+1.03(+1.74%)
Mar 31, 2022	59.02	59.78	58.94	59.39	2,126,064	+0.39(+0.66%)
Mar 30, 2022	58.98	59.05	58.43	59.01	1,714,850	+0.20(+0.34%)
Mar 29, 2022	58.44	58.82	58.24	58.80	1,844,144	+0.82(+1.41%)
Mar 28, 2022	57.93	57.99	57.36	57.98	1,545,650	+0.13(+0.22%)
Mar 25, 2022	57.01	57.87	56.82	57.85	1,748,663	+0.95(+1.67%)
Mar 24, 2022	56.65	57.27	56.46	56.91	1,973,941	+0.19(+0.34%)
Mar 23, 2022	56.73	57.42	56.59	56.71	2,766,152	+0.46(+0.82%)
Mar 22, 2022	56.22	56.52	55.75	56.25	2,092,557	+0.12(+0.21%)
Mar 21, 2022	56.27	56.92	55.86	56.13	2,540,580	+0.17(+0.31%)
Mar 18, 2022	56.25	56.52	55.46	55.96	4,824,768	-0.26(-0.46%)
Mar 17, 2022	56.39	56.58	55.96	56.22	2,347,071	+0.07(+0.13%)
Mar 16, 2022	56.31	56.84	55.40	56.14	2,672,347	-0.33(-0.59%)
Mar 15, 2022	55.66	56.64	55.49	56.47	3,067,358	+0.99(+1.78%)
Mar 14, 2022	55.35	55.92	54.83	55.49	2,918,018	+0.37(+0.67%)
Mar 11, 2022	56.14	56.74	55.09	55.12	3,142,937	-1.07(-1.90%)
Mar 10, 2022	56.86		55.87	56.19	2,876,554	-1.09(-1.90%)
Mar 09, 2022	58.33	58.83	57.19	57.27	2,309,250	-0.41(-0.70%)
Mar 08, 2022	60.48	61.01	57.65	57.68	3,785,792	-3.05(-5.02%)
Mar 07, 2022	59.43	61.31	58.83	60.73	4,293,919	+0.91(+1.52%)
Mar 04, 2022	58.92	59.95	58.56	59.82	2,957,575	+0.20(+0.34%)
Mar 03, 2022	58.78	60.04	58.46	59.61	2,702,441	+1.02(+1.74%)
Mar 02, 2022	57.96	58.93	57.61	58.59	2,474,784	+0.26(+0.44%)