6 Followers USX:K - Kellogg Company Kellogg Company
Sector: Consumer Staples, Industry: Packaged Foods & Meats
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 64.17 63.25 63.32 63.64 63.64 +0.440 (+0.70%) 1,607,433
24 Nov 2021 USD 63.62 62.71 63.38 63.2 63.2 -0.180 (-0.28%) 1,309,500
23 Nov 2021 USD 63.61 62.34 62.71 63.38 63.38 +0.990 (+1.59%) 1,986,900
22 Nov 2021 USD 63.13 61.75 61.89 62.39 62.39 +0.460 (+0.74%) 1,845,300
19 Nov 2021 USD 62.95 61.9 62.72 61.93 61.93 -0.480 (-0.77%) 1,677,200
18 Nov 2021 USD 63.04 61.98 62.94 62.41 62.41 -0.550 (-0.87%) 1,634,700
17 Nov 2021 USD 63.38 62.76 63.27 62.96 62.96 -0.390 (-0.62%) 1,577,200
16 Nov 2021 USD 64.08 63.34 64.08 63.35 63.35 -0.560 (-0.88%) 1,239,600
15 Nov 2021 USD 64.0 63.05 63.5 63.91 63.91 +0.690 (+1.09%) 1,128,600
12 Nov 2021 USD 63.82 63.2 63.55 63.22 63.22 -0.040 (-0.06%) 1,294,700
11 Nov 2021 USD 63.47 62.95 63.18 63.26 63.26 -0.260 (-0.41%) 1,147,000
10 Nov 2021 USD 64.36 62.65 62.92 63.52 63.52 +0.580 (+0.92%) 1,661,800
9 Nov 2021 USD 63.38 62.38 62.52 62.94 62.94 +0.690 (+1.11%) 1,692,000
8 Nov 2021 USD 62.54 61.91 62.5 62.25 62.25 -0.310 (-0.50%) 1,875,200
5 Nov 2021 USD 63.06 62.07 62.81 62.56 62.56 -0.350 (-0.56%) 2,045,000
4 Nov 2021 USD 64.25 62.18 63.4 62.91 62.91 -0.430 (-0.68%) 2,948,200
3 Nov 2021 USD 63.38 62.36 62.6 63.34 63.34 +0.810 (+1.30%) 2,671,800
2 Nov 2021 USD 62.67 61.66 62.39 62.53 62.53 +0.370 (+0.60%) 1,860,800
1 Nov 2021 USD 62.35 61.27 61.41 62.16 62.16 +0.860 (+1.40%) 1,580,200
29 Oct 2021 USD 61.9 61.17 61.6 61.3 61.3 -0.390 (-0.63%) 2,190,000
28 Oct 2021 USD 61.75 61.03 61.29 61.69 61.69 +0.390 (+0.64%) 1,252,800
27 Oct 2021 USD 62.17 60.96 62.14 61.3 61.3 -0.300 (-0.49%) 1,926,700
26 Oct 2021 USD 61.97 61.55 61.66 61.6 61.6 -0.130 (-0.21%) 2,365,300
25 Oct 2021 USD 62.15 61.35 62.15 61.73 61.73 -0.390 (-0.63%) 1,580,000
22 Oct 2021 USD 62.21 61.75 61.75 62.12 62.12 +0.440 (+0.71%) 1,682,562
21 Oct 2021 USD 62.16 61.265 62.05 61.68 61.68 -0.330 (-0.53%) 1,658,975
20 Oct 2021 USD 62.239 61.605 61.64 62.01 62.01 +0.510 (+0.83%) 2,518,925
19 Oct 2021 USD 61.599 61.12 61.51 61.5 61.5 +0.020 (+0.03%) 1,528,692
18 Oct 2021 USD 61.85 61.18 61.6 61.48 61.48 -0.310 (-0.50%) 1,611,317
15 Oct 2021 USD 62.28 61.615 62.2 61.79 61.79 -0.370 (-0.60%) 1,805,783