Kellogg (K)
82.42
-0.03 (-0.04%)
At close: Mar 28, 2025, 3:59 PM
82.43
0.01%
After-hours: Mar 28, 2025, 06:00 PM EDT
K Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.51 | 82.59 | 82.36 | 82.47 | 0.02 | 0.02% | 1,327,131 |
| Mar 27, 2025 | 82.55 | 82.55 | 82.44 | 82.45 | 0.00 | 0.00% | 1,003,705 |
| Mar 26, 2025 | 82.39 | 82.62 | 82.36 | 82.45 | 0.06 | 0.07% | 1,973,120 |
| Mar 25, 2025 | 82.33 | 82.42 | 82.33 | 82.39 | -0.11 | -0.13% | 1,734,446 |
| Mar 24, 2025 | 82.35 | 82.50 | 82.31 | 82.50 | -0.01 | -0.01% | 3,348,900 |
| Mar 21, 2025 | 82.30 | 82.51 | 82.26 | 82.51 | 0.18 | 0.22% | 3,087,145 |
| Mar 20, 2025 | 82.47 | 82.47 | 82.26 | 82.33 | -0.02 | -0.02% | 3,693,300 |
| Mar 19, 2025 | 82.37 | 82.46 | 82.35 | 82.35 | 0.00 | 0.00% | 1,245,628 |
| Mar 18, 2025 | 82.49 | 82.50 | 82.30 | 82.35 | -0.03 | -0.04% | 1,605,500 |
| Mar 17, 2025 | 82.22 | 82.43 | 82.22 | 82.38 | 0.15 | 0.18% | 1,426,144 |
| Mar 14, 2025 | 82.28 | 82.33 | 82.19 | 82.23 | -0.07 | -0.09% | 2,021,700 |
| Mar 13, 2025 | 82.49 | 82.49 | 82.26 | 82.30 | 0.01 | 0.01% | 1,892,642 |
| Mar 12, 2025 | 82.35 | 82.42 | 82.25 | 82.29 | 0.06 | 0.07% | 1,884,530 |
| Mar 11, 2025 | 82.50 | 82.50 | 82.21 | 82.23 | -0.22 | -0.27% | 3,907,630 |
| Mar 10, 2025 | 82.50 | 82.58 | 82.43 | 82.45 | 0.00 | 0.00% | 2,778,725 |
| Mar 7, 2025 | 82.50 | 82.67 | 82.37 | 82.45 | 0.02 | 0.02% | 2,950,500 |
| Mar 6, 2025 | 82.50 | 82.52 | 82.27 | 82.43 | 0.06 | 0.07% | 1,891,500 |
| Mar 5, 2025 | 82.37 | 82.55 | 82.29 | 82.37 | 0.01 | 0.01% | 2,948,300 |
| Mar 4, 2025 | 82.60 | 83.22 | 82.23 | 82.36 | -0.25 | -0.30% | 2,838,746 |
| Mar 3, 2025 | 82.42 | 82.61 | 82.31 | 82.61 | -0.29 | -0.35% | 2,363,900 |
| Feb 28, 2025 | 82.80 | 82.94 | 82.56 | 82.90 | 0.40 | 0.48% | 3,386,223 |
| Feb 27, 2025 | 82.62 | 82.76 | 82.46 | 82.50 | -0.12 | -0.15% | 2,364,692 |
| Feb 26, 2025 | 82.63 | 82.73 | 82.59 | 82.62 | -0.07 | -0.08% | 1,894,016 |
| Feb 25, 2025 | 82.75 | 82.85 | 82.68 | 82.69 | -0.03 | -0.04% | 2,437,734 |
| Feb 24, 2025 | 82.60 | 82.75 | 82.53 | 82.72 | 0.06 | 0.07% | 2,494,600 |
| Feb 21, 2025 | 82.40 | 82.72 | 82.36 | 82.66 | 0.21 | 0.25% | 2,684,176 |
| Feb 20, 2025 | 82.35 | 82.47 | 82.31 | 82.45 | 0.04 | 0.05% | 1,615,414 |
| Feb 19, 2025 | 82.29 | 82.49 | 82.29 | 82.41 | 0.09 | 0.11% | 2,495,448 |
| Feb 18, 2025 | 82.11 | 82.36 | 82.10 | 82.32 | 0.06 | 0.07% | 2,694,000 |
| Feb 14, 2025 | 82.23 | 82.41 | 82.18 | 82.26 | 0.05 | 0.06% | 2,982,343 |
| Feb 13, 2025 | 82.28 | 82.30 | 82.17 | 82.21 | 0.03 | 0.04% | 4,126,800 |
| Feb 12, 2025 | 82.20 | 82.34 | 82.15 | 82.18 | -0.02 | -0.02% | 3,070,600 |
| Feb 11, 2025 | 82.25 | 82.25 | 82.15 | 82.20 | -0.08 | -0.10% | 1,440,000 |
| Feb 10, 2025 | 82.25 | 82.29 | 82.11 | 82.28 | -0.02 | -0.02% | 2,675,960 |
| Feb 7, 2025 | 82.10 | 82.31 | 82.02 | 82.30 | 0.17 | 0.21% | 1,383,545 |
| Feb 6, 2025 | 81.93 | 82.16 | 81.83 | 82.13 | 0.27 | 0.33% | 2,404,110 |
| Feb 5, 2025 | 81.80 | 81.91 | 81.67 | 81.86 | 0.11 | 0.13% | 2,006,006 |
| Feb 4, 2025 | 81.85 | 81.85 | 81.67 | 81.75 | -0.01 | -0.01% | 1,442,647 |
| Feb 3, 2025 | 81.70 | 81.86 | 81.65 | 81.76 | 0.03 | 0.04% | 1,953,600 |
| Jan 31, 2025 | 81.95 | 81.95 | 81.66 | 81.73 | -0.21 | -0.26% | 8,377,100 |
| Jan 30, 2025 | 81.94 | 81.95 | 81.75 | 81.94 | 0.17 | 0.21% | 1,582,146 |
| Jan 29, 2025 | 81.90 | 82.05 | 81.75 | 81.77 | -0.03 | -0.04% | 1,155,128 |
| Jan 28, 2025 | 82.00 | 82.01 | 81.72 | 81.80 | -0.16 | -0.20% | 1,697,026 |
| Jan 27, 2025 | 82.00 | 82.06 | 81.65 | 81.96 | 0.09 | 0.11% | 2,773,410 |
| Jan 24, 2025 | 81.66 | 81.91 | 81.64 | 81.87 | 0.10 | 0.12% | 1,579,700 |
| Jan 23, 2025 | 81.70 | 81.80 | 81.63 | 81.77 | 0.13 | 0.16% | 868,468 |
| Jan 22, 2025 | 81.60 | 81.72 | 81.51 | 81.64 | -0.05 | -0.06% | 1,417,288 |
| Jan 21, 2025 | 81.79 | 81.82 | 81.59 | 81.69 | -0.09 | -0.11% | 3,778,015 |
| Jan 17, 2025 | 81.49 | 81.79 | 81.35 | 81.78 | 0.22 | 0.27% | 2,647,223 |
| Jan 16, 2025 | 81.23 | 81.59 | 81.19 | 81.56 | 0.37 | 0.46% | 2,888,426 |