Kellogg Co (K)

81.94Last Price

0.00 (0.00%)Change

Kellogg Company is a global leader in the food industry, primarily known for its production of breakfast cereals, snacks, and convenience foods

The company offers a diverse portfolio of well-recognized brands, including Corn Flakes, Rice Krispies, Frosted Flakes, and Pringles, catering to a wide range of consumer tastes and preferences. Kellogg is committed to delivering nutritious and high-quality products while actively promoting sustainability in its sourcing and manufacturing processes. Through innovation and marketing strategies, Kellogg aims to adapt to changing consumer demands and maintain its strong presence in the competitive food market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	81.94	81.95	81.75	81.94	1,582,086	81.94
1/29/2025	81.90	82.05	81.75	81.77	1,155,129	81.77
1/28/2025	82.00	82.01	81.72	81.80	1,697,026	81.80
1/27/2025	82.00	82.06	81.65	81.96	2,773,377	81.96
1/24/2025	81.66	81.91	81.64	81.87	1,579,690	81.87
1/23/2025	81.70	81.80	81.63	81.77	868,370	81.77
1/22/2025	81.60	81.72	81.51	81.64	1,417,244	81.64
1/21/2025	81.79	81.82	81.59	81.69	3,777,503	81.69
1/17/2025	81.49	81.79	81.35	81.78	2,647,225	81.78
1/16/2025	81.23	81.59	81.19	81.56	2,888,302	81.56
1/15/2025	81.45	81.52	81.14	81.19	3,116,424	81.19
1/14/2025	81.40	81.47	81.33	81.43	2,302,267	81.43
1/13/2025	81.51	81.57	81.32	81.51	2,560,985	81.51
1/10/2025	81.41	81.55	81.33	81.51	1,821,056	81.51
1/08/2025	81.38	81.58	81.05	81.54	1,643,044	81.54
1/07/2025	81.25	81.39	81.18	81.35	2,514,825	81.35
1/06/2025	81.15	81.26	81.03	81.22	1,986,008	81.22
1/03/2025	81.08	81.33	81.01	81.21	1,521,718	81.21
1/02/2025	81.01	81.12	80.91	81.06	2,041,016	81.06
12/31/2024	80.82	0.00	80.97	80.97	0	80.97
12/30/2024	81.06	81.06	80.69	80.82	1,331,282	80.82
12/27/2024	81.03	81.29	80.94	81.17	921,989	81.17
12/26/2024	80.75	81.13	80.73	81.11	909,372	81.11
12/24/2024	80.57	80.88	80.57	80.82	577,931	80.82
12/23/2024	80.45	80.72	80.45	80.70	1,228,198	80.70
12/20/2024	80.34	80.98	80.33	80.50	5,307,421	80.50
12/19/2024	80.40	80.61	80.40	80.42	1,546,780	80.42
12/18/2024	80.59	80.65	80.38	80.39	4,108,820	80.39
12/17/2024	80.65	80.74	80.56	80.59	2,645,776	80.59
12/16/2024	80.75	80.75	80.62	80.66	2,238,097	80.66
12/13/2024	80.75	80.82	80.56	80.56	2,632,315	80.56
12/12/2024	80.79	80.84	80.65	80.71	1,373,816	80.71
12/11/2024	80.83	80.88	80.60	80.64	1,648,021	80.64
12/10/2024	80.63	80.83	80.62	80.70	1,341,942	80.70
12/09/2024	80.66	80.82	80.57	80.58	1,409,571	80.58
12/06/2024	80.72	80.93	80.65	80.74	1,187,406	80.74
12/05/2024	80.50	80.84	80.46	80.77	1,580,721	80.77
12/04/2024	80.51	80.67	80.43	80.49	2,040,451	80.49
12/03/2024	80.65	80.75	80.53	80.59	1,220,935	80.59
12/02/2024	80.86	80.92	80.58	80.70	2,653,710	80.70
11/29/2024	81.10	81.32	81.10	81.29	1,054,008	80.72
11/27/2024	81.20	81.28	81.08	81.15	1,292,968	80.58
11/26/2024	81.04	81.21	81.04	81.13	1,123,386	80.56
11/25/2024	81.00	81.16	80.80	81.11	4,011,454	80.54
11/22/2024	81.00	81.20	80.84	81.17	1,525,419	80.60
11/21/2024	80.71	81.09	80.69	81.02	1,833,277	80.45
11/20/2024	80.51	80.79	80.50	80.78	1,383,868	80.21
11/19/2024	80.40	80.58	80.37	80.55	1,752,281	79.99
11/18/2024	80.64	80.84	80.48	80.60	2,480,762	80.03
11/15/2024	81.00	81.15	80.40	80.57	3,846,288	80.01
11/14/2024	81.25	81.25	80.80	80.85	2,453,685	80.28
11/13/2024	81.13	81.20	81.00	81.18	1,124,777	80.61
11/12/2024	81.10	81.34	81.02	81.03	1,180,908	80.46
11/11/2024	80.96	81.17	80.96	81.10	1,410,186	80.53
11/08/2024	80.94	81.10	80.77	81.00	1,241,580	80.43
11/07/2024	80.97	81.04	80.65	80.66	2,632,012	80.09
11/06/2024	81.06	81.19	80.80	80.94	3,799,952	80.37
11/05/2024	80.69	80.89	80.58	80.86	2,081,770	80.29
11/04/2024	80.70	80.75	80.49	80.60	1,858,077	80.03
11/01/2024	80.59	80.78	80.59	80.61	3,773,972	80.04
10/31/2024	80.76	80.99	80.53	80.65	3,243,855	80.08