Kellogg Company (K) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$82.71

north_east

$0.13 (0.15%)

Day's range

$82.49

$82.79

5 DAY PERFORMANCE

+0.11%

1 MONTH PERFORMANCE

+0.29%

3 MONTH PERFORMANCE

+0.94%

6 MONTH PERFORMANCE

+2.30%

YEAR-TO-DATE PERFORMANCE

+2.15%

1 YEAR PERFORMANCE

+42.95%

Kellogg Company Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$82.69	$82.71 (0.02%)	$82.79	$82.50	1.30 M	$28.52 B
04/29/2025	$82.44	$82.58 (0.17%)	$82.61	$82.40	3.80 M	$28.49 B
04/28/2025	$82.49	$82.44 (-0.06%)	$82.61	$82.41	1.76 M	$28.44 B
04/25/2025	$82.84	$82.62 (-0.27%)	$82.85	$82.51	2.21 M	$28.50 B
04/24/2025	$82.70	$82.77 (0.08%)	$82.85	$82.65	3.28 M	$28.56 B
04/23/2025	$82.44	$82.83 (0.47%)	$82.87	$82.39	4.02 M	$28.58 B
04/22/2025	$82.46	$82.60 (0.17%)	$82.61	$82.43	2.42 M	$28.50 B
04/21/2025	$82.35	$82.41 (0.07%)	$82.47	$82.15	2.75 M	$28.43 B
04/17/2025	$82.22	$82.37 (0.18%)	$82.52	$82.22	1.93 M	$28.42 B
04/16/2025	$82.30	$82.29 (-0.01%)	$82.39	$82.14	2.18 M	$28.39 B
04/15/2025	$82.40	$82.30 (-0.12%)	$82.45	$82.27	1.37 M	$28.39 B
04/14/2025	$82.16	$82.45 (0.35%)	$82.46	$81.98	2.01 M	$28.45 B
04/11/2025	$82.16	$82.29 (0.16%)	$82.29	$82.08	3.47 M	$28.39 B
04/10/2025	$82.11	$82.14 (0.04%)	$82.35	$82.00	3.53 M	$28.34 B
04/09/2025	$81.60	$82.26 (0.81%)	$82.47	$81.50	5.29 M	$28.38 B
04/08/2025	$82.05	$81.69 (-0.44%)	$82.13	$81.66	4.99 M	$28.18 B
04/07/2025	$82.12	$81.64 (-0.58%)	$82.25	$81.60	9.79 M	$28.17 B
04/04/2025	$82.40	$82.24 (-0.19%)	$82.50	$82.16	5.08 M	$28.37 B
04/03/2025	$82.45	$82.55 (0.12%)	$82.59	$82.36	2.14 M	$28.48 B
04/02/2025	$82.49	$82.45 (-0.05%)	$82.53	$82.42	1.96 M	$28.45 B
04/01/2025	$82.44	$82.50 (0.07%)	$82.50	$82.40	2.32 M	$28.46 B
03/31/2025	$82.65	$82.49 (-0.19%)	$82.65	$82.36	3.03 M	$28.46 B
03/28/2025	$82.51	$82.47 (-0.05%)	$82.59	$82.36	1.33 M	$28.45 B
03/27/2025	$82.55	$82.45 (-0.12%)	$82.55	$82.44	1.00 M	$28.45 B
03/26/2025	$82.39	$82.45 (0.07%)	$82.62	$82.36	1.97 M	$28.45 B
03/25/2025	$82.33	$82.39 (0.07%)	$82.42	$82.33	1.73 M	$28.42 B
03/24/2025	$82.35	$82.50 (0.18%)	$82.50	$82.31	3.35 M	$28.46 B
03/21/2025	$82.30	$82.51 (0.26%)	$82.51	$82.26	3.09 M	$28.47 B
03/20/2025	$82.47	$82.33 (-0.17%)	$82.47	$82.26	3.69 M	$28.40 B
03/19/2025	$82.37	$82.35 (-0.02%)	$82.46	$82.35	1.25 M	$28.41 B
03/18/2025	$82.49	$82.35 (-0.17%)	$82.50	$82.30	1.61 M	$28.41 B
03/17/2025	$82.22	$82.38 (0.19%)	$82.43	$82.22	1.43 M	$28.42 B
03/14/2025	$82.28	$82.23 (-0.06%)	$82.33	$82.19	2.02 M	$28.37 B
03/13/2025	$82.49	$82.30 (-0.23%)	$82.49	$82.26	1.89 M	$28.39 B
03/12/2025	$82.35	$82.29 (-0.07%)	$82.42	$82.25	1.88 M	$28.39 B
03/11/2025	$82.50	$82.23 (-0.33%)	$82.50	$82.21	3.91 M	$28.37 B
03/10/2025	$82.50	$82.45 (-0.06%)	$82.58	$82.43	2.78 M	$28.45 B
03/07/2025	$82.50	$82.45 (-0.06%)	$82.67	$82.37	2.95 M	$28.45 B
03/06/2025	$82.50	$82.43 (-0.08%)	$82.52	$82.27	1.89 M	$28.44 B
03/05/2025	$82.37	$82.37 (0%)	$82.55	$82.29	2.95 M	$28.42 B
03/04/2025	$82.60	$82.36 (-0.29%)	$83.22	$82.23	2.84 M	$28.41 B
03/03/2025	$82.42	$82.61 (0.23%)	$82.61	$82.31	2.36 M	$28.50 B
02/28/2025	$82.80	$82.90 (0.12%)	$82.94	$82.56	3.39 M	$28.60 B
02/27/2025	$82.62	$82.50 (-0.15%)	$82.76	$82.46	2.36 M	$28.46 B
02/26/2025	$82.63	$82.62 (-0.01%)	$82.73	$82.59	1.89 M	$28.50 B
02/25/2025	$82.75	$82.69 (-0.07%)	$82.85	$82.68	2.44 M	$28.53 B
02/24/2025	$82.60	$82.72 (0.15%)	$82.75	$82.53	2.49 M	$28.54 B
02/21/2025	$82.40	$82.66 (0.32%)	$82.72	$82.36	2.68 M	$28.52 B
02/20/2025	$82.35	$82.45 (0.12%)	$82.47	$82.31	1.62 M	$28.45 B
02/19/2025	$82.29	$82.41 (0.15%)	$82.49	$82.29	2.50 M	$28.43 B
02/18/2025	$82.11	$82.32 (0.26%)	$82.36	$82.10	2.69 M	$28.40 B
02/14/2025	$82.23	$82.26 (0.04%)	$82.41	$82.18	2.98 M	$28.38 B
02/13/2025	$82.28	$82.21 (-0.09%)	$82.30	$82.17	4.13 M	$28.36 B
02/12/2025	$82.20	$82.18 (-0.02%)	$82.34	$82.15	3.07 M	$28.35 B
02/11/2025	$82.25	$82.20 (-0.06%)	$82.25	$82.15	1.44 M	$28.36 B
02/10/2025	$82.25	$82.28 (0.04%)	$82.29	$82.11	2.68 M	$28.39 B
02/07/2025	$82.10	$82.30 (0.24%)	$82.31	$82.02	1.38 M	$28.39 B
02/06/2025	$81.93	$82.13 (0.24%)	$82.16	$81.83	2.40 M	$28.33 B
02/05/2025	$81.80	$81.86 (0.07%)	$81.91	$81.67	2.01 M	$28.24 B
02/04/2025	$81.85	$81.75 (-0.12%)	$81.85	$81.67	1.44 M	$28.20 B
02/03/2025	$81.70	$81.76 (0.07%)	$81.86	$81.65	1.95 M	$28.21 B
01/31/2025	$81.95	$81.73 (-0.27%)	$81.95	$81.66	8.38 M	$28.03 B
01/30/2025	$81.94	$81.94 (0%)	$81.95	$81.75	1.58 M	$28.11 B