Kellogg Co (K)

Historical Prices For Kellogg Co (K)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	82.40	82.50	82.16	82.24	5,082,512	82.24
4/03/2025	82.45	82.58	82.36	82.55	2,143,601	82.55
4/02/2025	82.49	82.53	82.42	82.45	1,956,900	82.45
4/01/2025	82.44	82.50	82.40	82.50	2,316,610	82.50
3/31/2025	82.65	82.65	82.36	82.49	3,027,547	82.49
3/28/2025	82.51	82.59	82.36	82.47	1,328,232	82.47
3/27/2025	82.55	82.55	82.44	82.45	1,003,706	82.45
3/26/2025	82.39	82.62	82.36	82.45	1,973,103	82.45
3/25/2025	82.33	82.42	82.33	82.39	1,734,447	82.39
3/24/2025	82.35	82.50	82.31	82.50	3,348,880	82.50
3/21/2025	82.30	82.51	82.26	82.51	3,087,208	82.51
3/20/2025	82.47	82.47	82.25	82.33	3,691,756	82.33
3/19/2025	82.37	82.46	82.35	82.35	1,245,629	82.35
3/18/2025	82.49	82.50	82.30	82.35	1,605,582	82.35
3/17/2025	82.22	82.43	82.22	82.38	1,426,145	82.38
3/14/2025	82.28	82.33	82.19	82.23	2,021,663	82.23
3/13/2025	82.49	82.49	82.26	82.30	1,892,643	82.30
3/12/2025	82.35	82.42	82.25	82.29	1,884,531	82.29
3/11/2025	82.50	82.50	82.21	82.23	3,907,622	82.23
3/10/2025	82.50	82.58	82.42	82.45	2,778,642	82.45
3/07/2025	82.50	82.67	82.36	82.45	2,950,487	82.45
3/06/2025	82.50	82.52	82.27	82.43	1,919,939	82.43
3/05/2025	82.37	82.55	82.29	82.37	2,948,274	82.37
3/04/2025	82.60	83.22	82.23	82.36	2,838,845	82.36
3/03/2025	82.42	82.61	82.31	82.61	2,363,892	82.61
2/28/2025	82.80	82.94	82.56	82.90	3,386,225	82.33
2/27/2025	82.62	82.76	82.46	82.50	2,364,493	81.93
2/26/2025	82.63	82.73	82.59	82.62	1,893,894	82.05
2/25/2025	82.75	82.85	82.68	82.69	2,437,734	82.12
2/24/2025	82.60	82.75	82.53	82.72	2,494,582	82.15
2/21/2025	82.40	82.72	82.36	82.66	2,684,177	82.09
2/20/2025	82.35	82.47	82.31	82.45	1,615,403	81.88
2/19/2025	82.29	82.49	82.29	82.41	2,495,421	81.84
2/18/2025	82.11	82.36	82.10	82.32	2,693,997	81.75
2/14/2025	82.23	82.41	82.18	82.26	2,982,344	81.69
2/13/2025	82.28	82.30	82.17	82.21	4,123,825	81.64
2/12/2025	82.20	82.34	82.15	82.18	3,070,560	81.61
2/11/2025	82.25	82.25	82.15	82.20	1,439,984	81.63
2/10/2025	82.25	82.29	82.11	82.28	2,675,950	81.71
2/07/2025	82.10	82.31	82.02	82.30	1,383,546	81.73
2/06/2025	81.93	82.16	81.83	82.13	2,404,108	81.57
2/05/2025	81.80	81.91	81.67	81.86	2,006,006	81.30
2/04/2025	81.85	81.85	81.67	81.75	1,441,641	81.19
2/03/2025	81.70	81.86	81.65	81.76	1,953,573	81.20
1/31/2025	81.95	81.95	81.66	81.73	8,377,055	81.17
1/30/2025	81.94	81.95	81.75	81.94	1,582,086	81.38
1/29/2025	81.90	82.05	81.75	81.77	1,155,129	81.21
1/28/2025	82.00	82.01	81.72	81.80	1,697,026	81.24
1/27/2025	82.00	82.06	81.65	81.96	2,773,377	81.40
1/24/2025	81.66	81.91	81.64	81.87	1,579,690	81.31
1/23/2025	81.70	81.80	81.63	81.77	868,370	81.21
1/22/2025	81.60	81.72	81.51	81.64	1,417,244	81.08
1/21/2025	81.79	81.82	81.59	81.69	3,777,503	81.13
1/17/2025	81.49	81.79	81.35	81.78	2,647,225	81.22
1/16/2025	81.23	81.59	81.19	81.56	2,888,302	81.00
1/15/2025	81.45	81.52	81.14	81.19	3,116,424	80.63
1/14/2025	81.40	81.47	81.33	81.43	2,302,267	80.87
1/13/2025	81.51	81.57	81.32	81.51	2,560,985	80.95
1/10/2025	81.41	81.55	81.33	81.51	1,821,056	80.95
1/08/2025	81.38	81.58	81.05	81.54	1,643,044	80.98
1/07/2025	81.25	81.39	81.18	81.35	2,514,825	80.79
1/06/2025	81.15	81.26	81.03	81.22	1,986,008	80.66