Kellogg Co (K)

Historical Prices For Kellogg Co (K)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	80.00	80.06	79.84	80.00	1,739,003	80.00
7/02/2025	79.69	80.06	79.69	80.00	2,739,217	80.00
7/01/2025	79.45	79.92	79.35	79.86	4,650,712	79.86
6/30/2025	79.18	79.55	78.80	79.53	4,622,025	79.53
6/27/2025	78.79	79.24	78.78	79.00	4,948,667	79.00
6/26/2025	78.55	78.89	78.46	78.82	8,130,709	78.82
6/25/2025	78.48	78.48	77.78	77.85	5,294,053	77.85
6/24/2025	78.38	78.71	78.27	78.52	4,543,353	78.52
6/23/2025	78.70	78.78	78.13	78.61	3,475,850	78.61
6/20/2025	79.00	79.00	78.11	78.67	8,886,352	78.67
6/18/2025	80.17	80.23	77.70	78.94	10,577,989	78.94
6/17/2025	80.20	80.50	80.20	80.23	2,638,212	80.23
6/16/2025	80.19	80.40	79.94	80.30	4,835,989	80.30
6/13/2025	80.10	80.23	79.84	79.88	4,243,206	79.88
6/12/2025	81.73	81.73	79.96	80.22	11,451,337	80.22
6/11/2025	81.40	81.65	81.37	81.61	3,034,220	81.61
6/10/2025	81.55	81.60	81.40	81.43	4,389,140	81.43
6/09/2025	81.99	82.00	81.75	81.99	1,690,205	81.99
6/06/2025	82.05	82.19	82.00	82.06	1,453,554	82.06
6/05/2025	81.99	82.16	81.81	82.15	2,626,904	82.15
6/04/2025	81.93	82.02	81.81	81.91	1,880,853	81.91
6/03/2025	81.90	82.10	81.85	81.85	2,993,689	81.85
6/02/2025	82.19	82.20	81.72	82.13	3,118,147	82.13
5/30/2025	82.58	82.69	82.36	82.63	5,559,904	82.06
5/29/2025	82.20	82.52	82.20	82.50	1,707,678	81.93
5/28/2025	82.50	82.51	82.26	82.26	2,232,586	81.69
5/27/2025	82.40	82.60	82.36	82.50	5,161,348	81.93
5/23/2025	82.29	82.43	82.00	82.39	2,202,390	81.82
5/22/2025	82.13	82.24	82.07	82.08	2,122,272	81.51
5/21/2025	82.45	82.47	82.05	82.13	3,055,385	81.56
5/20/2025	82.36	82.59	82.33	82.51	3,329,932	81.94
5/19/2025	82.55	82.70	82.25	82.40	5,214,507	81.83
5/16/2025	82.02	82.35	81.96	82.30	3,434,395	81.73
5/15/2025	81.90	82.24	81.32	82.13	6,833,327	81.56
5/14/2025	82.12	82.13	81.65	81.80	4,200,185	81.24
5/13/2025	82.23	82.27	81.83	82.11	4,207,777	81.54
5/12/2025	82.40	82.53	82.15	82.30	2,734,116	81.73
5/09/2025	82.55	82.70	82.43	82.48	2,183,977	81.91
5/08/2025	82.55	82.69	82.53	82.54	2,390,331	81.97
5/07/2025	82.58	82.61	82.52	82.56	2,639,216	81.99
5/06/2025	82.80	82.80	82.50	82.54	2,602,771	81.97
5/05/2025	82.77	82.80	82.58	82.61	2,017,208	82.04
5/02/2025	82.64	82.92	82.52	82.88	3,879,009	82.31
5/01/2025	82.50	82.92	82.50	82.80	3,625,766	82.23
4/30/2025	82.64	82.79	82.49	82.77	2,970,905	82.20
4/29/2025	82.44	82.61	82.40	82.58	3,799,154	82.01
4/28/2025	82.49	82.61	82.41	82.44	1,757,301	81.87
4/25/2025	82.84	82.85	82.51	82.62	2,207,633	82.05
4/24/2025	82.70	82.85	82.65	82.77	3,282,632	82.20
4/23/2025	82.44	82.87	82.39	82.85	4,024,262	82.28
4/22/2025	82.46	82.61	82.43	82.60	2,423,244	82.03
4/21/2025	82.35	82.47	82.15	82.41	2,748,648	81.84
4/17/2025	82.22	82.52	82.22	82.37	1,933,265	81.80
4/16/2025	82.30	82.39	82.14	82.29	2,183,505	81.72
4/15/2025	82.40	82.45	82.27	82.30	1,372,326	81.73
4/14/2025	82.16	82.46	81.98	82.45	2,014,112	81.88
4/11/2025	82.16	82.29	82.08	82.29	3,467,024	81.72
4/10/2025	82.11	82.35	82.00	82.14	3,527,742	81.57
4/09/2025	81.60	82.47	81.50	82.26	5,288,454	81.69
4/08/2025	82.05	82.13	81.66	81.69	4,985,019	81.13
4/07/2025	82.12	82.20	81.60	81.64	9,788,987	81.08