Quantcast

Kellogg Company Common Stock Historical Stock Prices

$61.2
*  
0.33
0.54%
Get K Alerts
*Delayed - data as of Dec. 12, 2018 15:41 ET  -  Find a broker to begin trading K now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    K After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:41 61.155 61.42 60.71 61.20 1,462,756
12/11/2018 60.53 61.56 60.49 60.87 1,843,697
12/10/2018 60.95 61.17 59.5101 60.3 3,288,652
12/07/2018 61.25 61.25 60.2 60.84 2,710,601
12/06/2018 61.75 62 60.48 61.27 3,658,272
12/04/2018 63.44 63.92 61.54 61.74 2,761,241
12/03/2018 63.61 63.61 62.65 63.12 2,937,824
11/30/2018 62.71 63.69 62.68 63.65 3,138,270
11/29/2018 62.57 63.65 62.53 63.25 2,672,750
11/28/2018 61.64 62.66 61.36 62.6 2,357,670
11/27/2018 61.54 62.48 61.1 62.25 3,073,960
11/26/2018 61.68 61.96 61.2 61.5 3,335,833
11/23/2018 61.65 61.88 61.16 61.74 959,374
11/21/2018 61.71 63.25 61.58 61.89 3,976,895
11/20/2018 62.3 62.89 61.55 61.71 4,210,233
11/19/2018 61.7 62.2792 60.88 61.69 4,323,945
11/16/2018 62.51 62.75 61.51 61.73 3,385,716
11/15/2018 62.09 62.54 61.35 62.52 2,572,005
11/14/2018 62.32 62.97 61.8 62.46 4,010,376
11/13/2018 64.39 64.62 62.6 63.42 3,491,455
11/12/2018 64.94 65.49 64.115 64.3 2,247,772
11/09/2018 65.09 65.66 64.46 65.01 2,305,598
11/08/2018 64.02 65.23 64 65.18 3,821,802
11/07/2018 64.75 64.9 63.23 64.27 2,417,226
11/06/2018 63.29 64.42 62.82 64.39 5,683,797
11/05/2018 63.35 64.13 62.92 63.15 3,723,650
11/02/2018 63.77 64.229 62.55 63 4,799,156
11/01/2018 65.11 65.11 63.52 64 6,414,042
10/31/2018 65.67 67.46 64.95 65.48 7,929,704
10/30/2018 70.88 72.02 70.44 71.86 2,010,218
10/29/2018 69.44 71.15 69.44 70.29 1,552,342
10/26/2018 70.36 70.76 68.73 69.16 1,688,073
10/25/2018 71.28 71.35 70.27 70.55 2,315,224
10/24/2018 71.35 72.98 71.33 71.45 3,225,463
10/23/2018 70.31 71.52 69.7 71.18 2,507,392
10/22/2018 71.53 71.95 70.38 70.59 1,729,594
10/19/2018 70 71.36 70 71.17 2,648,686
10/18/2018 69.82 70.52 69.22 69.56 1,756,427
10/17/2018 69.58 70.21 69.07 69.65 1,369,399
10/16/2018 68.99 70.27 68.68 69.85 1,703,723
10/15/2018 68.01 69.25 68.005 68.67 1,693,626
10/12/2018 67.92 68.23 67.49 67.95 1,647,444
10/11/2018 68.91 69.35 67.52 67.62 3,101,172
10/10/2018 69.2 70.4 68.72 68.73 2,524,044
10/09/2018 70.18 70.33 68.84 68.99 1,489,011
10/08/2018 69.56 70.55 69.56 70.26 1,811,545
10/05/2018 69 69.7 69 69.38 1,278,586
10/04/2018 67.95 69.29 66.74 69.14 2,204,692
10/03/2018 70.83 71.17 68.495 68.67 2,774,415
10/02/2018 70.12 71.19 70.02 70.42 1,461,011
10/01/2018 70.07 70.37 69.685 69.89 1,469,225
09/28/2018 70.15 70.76 69.91 70.02 2,091,833
09/27/2018 71.27 71.54 69.5 70.01 2,174,841
09/26/2018 72.25 72.84 71.87 71.91 1,306,026
09/25/2018 72.46 72.59 71.82 72.1 999,404
09/24/2018 72.59 73.43 72.235 72.34 1,155,017
09/21/2018 72.94 73.43 72.52 73.17 2,818,524
09/20/2018 72.62 72.93 72.11 72.8 1,775,891
09/19/2018 73.46 73.85 72.21 72.4 1,468,903
09/18/2018 73.74 73.95 72.45 73.36 2,451,448
09/17/2018 74.69 74.98 74.32 74.7 1,158,179
09/14/2018 74.62 74.905 74.12 74.84 858,011
09/13/2018 74.56 74.84 73.92 74.8 1,559,646
09/12/2018 73.79 74.51 73.55 74.45 1,131,430
09/11/2018 73.89 73.99 73.16 73.46 995,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio