5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+50.83%
Kellogg Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $81.90 | $81.77 (-0.16%) | $82.05 | $81.75 | 1.16 M | $28.05 B |
| 01/28/2025 | $82.00 | $81.80 (-0.24%) | $82.01 | $81.72 | 1.70 M | $28.06 B |
| 01/27/2025 | $82.00 | $81.96 (-0.05%) | $82.06 | $81.65 | 2.77 M | $28.11 B |
| 01/24/2025 | $81.66 | $81.87 (0.26%) | $81.91 | $81.64 | 1.58 M | $28.08 B |
| 01/23/2025 | $81.70 | $81.77 (0.09%) | $81.80 | $81.63 | 868,468 | $28.05 B |
| 01/22/2025 | $81.60 | $81.64 (0.05%) | $81.72 | $81.51 | 1.42 M | $28.00 B |
| 01/21/2025 | $81.79 | $81.69 (-0.12%) | $81.82 | $81.59 | 3.78 M | $28.02 B |
| 01/17/2025 | $81.49 | $81.78 (0.36%) | $81.79 | $81.35 | 2.65 M | $28.05 B |
| 01/16/2025 | $81.23 | $81.56 (0.41%) | $81.59 | $81.19 | 2.89 M | $27.98 B |
| 01/15/2025 | $81.45 | $81.19 (-0.32%) | $81.52 | $81.15 | 3.12 M | $27.85 B |
| 01/14/2025 | $81.40 | $81.43 (0.04%) | $81.47 | $81.33 | 2.30 M | $27.93 B |
| 01/13/2025 | $81.51 | $81.51 (0%) | $81.57 | $81.32 | 2.56 M | $27.96 B |
| 01/10/2025 | $81.41 | $81.51 (0.12%) | $81.55 | $81.33 | 1.82 M | $27.96 B |
| 01/08/2025 | $81.38 | $81.54 (0.2%) | $81.58 | $81.05 | 1.64 M | $27.97 B |
| 01/07/2025 | $81.25 | $81.35 (0.12%) | $81.39 | $81.18 | 2.51 M | $27.90 B |
| 01/06/2025 | $81.15 | $81.22 (0.09%) | $81.26 | $81.03 | 1.99 M | $27.86 B |
| 01/03/2025 | $81.08 | $81.21 (0.16%) | $81.33 | $81.01 | 1.52 M | $27.86 B |
| 01/02/2025 | $81.01 | $81.06 (0.06%) | $81.12 | $80.91 | 2.04 M | $27.80 B |
| 12/31/2024 | $81.00 | $80.97 (-0.04%) | $81.02 | $80.84 | 1.09 M | $27.77 B |
| 12/30/2024 | $81.06 | $80.82 (-0.3%) | $81.06 | $80.69 | 1.33 M | $27.72 B |
| 12/27/2024 | $81.03 | $81.17 (0.17%) | $81.29 | $80.94 | 921,988 | $27.84 B |
| 12/26/2024 | $80.75 | $81.11 (0.45%) | $81.13 | $80.73 | 909,400 | $27.82 B |
| 12/24/2024 | $80.57 | $80.82 (0.31%) | $80.88 | $80.57 | 577,930 | $27.72 B |
| 12/23/2024 | $80.45 | $80.70 (0.31%) | $80.72 | $80.45 | 1.23 M | $27.68 B |
| 12/20/2024 | $80.34 | $80.50 (0.2%) | $80.99 | $80.33 | 5.31 M | $27.61 B |
| 12/19/2024 | $80.40 | $80.34 (-0.07%) | $80.61 | $80.34 | 2.23 M | $27.56 B |
| 12/18/2024 | $80.59 | $80.39 (-0.25%) | $80.65 | $80.38 | 4.01 M | $27.57 B |
| 12/17/2024 | $80.65 | $80.59 (-0.07%) | $80.74 | $80.56 | 2.61 M | $27.64 B |
| 12/16/2024 | $80.75 | $80.66 (-0.11%) | $80.75 | $80.62 | 1.91 M | $27.67 B |
| 12/13/2024 | $80.75 | $80.56 (-0.24%) | $80.82 | $80.56 | 2.63 M | $27.63 B |
| 12/12/2024 | $80.79 | $80.71 (-0.1%) | $80.84 | $80.65 | 1.37 M | $27.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
