K (Kellogg Company) - Sector: Consumer Non-Durables / Industry: Packaged Foods



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 64.26 63.05 62.88 64.26 -2.1419% -0.2639% 2.1475% 369,107 $23,272,196
2019-08-19 63.83 64.43 63.52 64.52 1.0191% 0.0784% 1.5499% 1,788,800 $115,252,384
2019-08-16 63.89 63.78 61.39 64.41 0.4093% 0.5819% 4.6887% 2,431,200 $155,061,936
2019-08-15 62.00 63.52 61.39 63.79 3.2006% 0.7311% 3.7623% 3,660,500 $232,514,960
2019-08-14 62.48 61.55 61.51 62.54 -1.8341% -0.3509% 1.6469% 1,625,400 $100,043,370
2019-08-13 61.76 62.70 61.63 62.97 1.7527% 0.2272% 2.1293% 2,234,900 $140,128,230
2019-08-12 62.03 61.62 61.22 62.36 -0.9006% -0.2412% 1.8281% 1,945,400 $119,875,548
2019-08-09 62.56 62.18 62.16 63.19 -0.4961% 0.112% 1.63% 1,685,800 $104,823,044
2019-08-08 61.01 62.49 60.87 62.59 1.6098% -0.7967% 2.7498% 2,941,800 $183,833,082
2019-08-07 61.45 61.50 60.19 61.86 -0.2595% -0.3406% 2.6996% 3,090,800 $190,084,200
2019-08-06 62.00 61.66 60.92 62.09 -0.1457% 0.4049% 1.8844% 3,304,900 $203,780,134
2019-08-05 62.63 61.75 61.52 63.14 -2.6025% -1.2145% 2.5657% 3,119,200 $192,610,600
2019-08-02 63.08 63.40 62.95 63.98 -0.3615% -0.8644% 1.6099% 3,324,500 $210,773,300
2019-08-01 60.93 63.63 60.81 65.59 9.2923% 4.6548% 7.2867% 10,937,900 $695,978,577
2019-07-31 58.25 58.22 57.33 58.66 -0.5806% -0.5294% 2.2612% 4,910,500 $285,889,310
2019-07-30 58.57 58.56 57.71 58.64 0.2396% 0.2568% 1.5859% 2,400,700 $140,584,992
2019-07-29 58.76 58.42 58.08 59.11 -0.5278% 0.0511% 1.7425% 1,863,800 $108,883,196
2019-07-26 58.51 58.73 58.20 59.48 0.6168% 0.2398% 2.152% 2,786,500 $163,651,145
2019-07-25 58.11 58.37 57.80 58.95 0.1888% -0.2575% 1.9508% 2,958,800 $172,705,156
2019-07-24 58.26 58.26 57.78 58.55 0.0859% 0.0859% 1.3151% 2,978,700 $173,539,062
2019-07-23 56.80 58.21 56.74 58.49 2.9537% 0.4599% 2.992% 3,636,200 $211,663,202
2019-07-22 56.69 56.54 55.95 56.86 -0.0707% 0.1944% 1.6004% 2,194,200 $124,060,068
2019-07-19 57.01 56.58 56.56 57.14 -0.702% 0.0527% 1.0151% 2,002,100 $113,278,818
2019-07-18 56.16 56.98 55.76 57.60 1.75% 0.2857% 3.1944% 3,412,900 $194,467,042
2019-07-17 55.27 56.00 54.90 56.10 1.4125% 0.0905% 2.139% 2,393,500 $134,036,000
2019-07-16 55.11 55.22 54.91 55.34 0.4% 0.2% 0.777% 1,737,900 $95,966,838
2019-07-15 54.65 55.00 54.61 55.39 0.8249% 0.1833% 1.4082% 1,939,000 $106,645,000
2019-07-12 54.82 54.55 54.40 55.13 -0.0916% 0.4029% 1.3256% 1,401,200 $76,435,460
2019-07-11 55.12 54.60 54.35 55.33 -0.3286% 0.6207% 1.7712% 1,662,800 $90,788,880
2019-07-10 55.15 54.78 54.63 55.34 -0.1276% 0.5469% 1.283% 2,581,800 $141,431,004
2019-07-09 55.39 54.85 54.35 55.45 -1.0464% -0.0722% 1.9838% 2,992,500 $164,138,625
2019-07-08 55.55 55.43 55.36 56.11 -0.6096% -0.3945% 1.3367% 1,853,300 $102,728,419
2019-07-05 57.37 55.77 54.86 57.40 -1.5881% 1.2352% 4.4241% 4,151,900 $231,551,463
2019-07-03 53.40 56.67 53.37 57.21 6.3028% 0.1688% 6.7121% 5,657,800 $320,627,526
2019-07-02 53.48 53.31 53.17 53.81 -0.1311% 0.1873% 1.1894% 2,360,900 $125,859,579
2019-07-01 53.91 53.38 53.24 54.44 -0.3547% 0.6347% 2.2043% 2,588,000 $138,147,440
2019-06-28 53.25 53.57 53.11 53.85 0.7144% 0.1085% 1.3742% 2,948,700 $157,961,859
2019-06-27 53.00 53.19 52.70 53.47 -0.4864% -0.8419% 1.4426% 2,576,000 $137,017,440
2019-06-26 53.66 53.45 52.78 54.07 -1.9806% -1.5955% 2.3858% 3,276,100 $175,107,545
2019-06-25 55.20 54.53 54.24 55.27 -2.2585% -1.0575% 1.8636% 2,651,100 $144,564,483
2019-06-24 55.66 55.79 55.45 55.87 0.3598% 0.1259% 0.7517% 1,727,800 $96,393,962
2019-06-21 55.28 55.59 55.11 56.56 0.7248% 0.1631% 2.5704% 4,271,500 $237,452,685
2019-06-20 55.06 55.19 54.62 55.26 0.2361% 0% 1.1517% 1,591,400 $87,829,366
2019-06-19 55.41 55.06 54.65 55.44 -0.7928% -0.1622% 1.434% 2,721,700 $149,856,802
2019-06-18 56.74 55.50 55.38 57.19 -1.8568% 0.336% 3.1649% 1,895,900 $105,222,450
2019-06-17 56.95 56.55 56.21 57.05 -0.1413% 0.5651% 1.4724% 1,464,400 $82,811,820
2019-06-14 56.59 56.63 56.42 56.89 0.0353% -0.0353% 0.8262% 1,291,000 $73,109,330
2019-06-13 56.32 56.61 56.15 56.79 0.6937% 0.1779% 1.127% 1,772,800 $100,358,208
2019-06-12 55.97 56.22 55.97 56.52 1.0061% 0.557% 0.9819% 2,087,800 $117,376,116
2019-06-11 54.76 55.66 54.76 55.73 1.625% -0.0183% 1.7405% 1,417,200 $78,881,352
2019-06-10 56.17 54.77 54.48 56.20 -2.179% 0.3215% 3.0605% 1,697,600 $92,977,552
2019-06-07 56.06 55.99 55.90 56.50 0.3945% 0.52% 1.0619% 1,639,200 $91,778,808
2019-06-06 55.09 55.77 54.73 56.00 1.3816% 0.1454% 2.2679% 1,849,600 $103,152,192
2019-06-05 55.29 55.01 54.45 55.34 0.7509% 1.2637% 1.6171% 1,952,000 $107,379,520
2019-06-04 54.01 54.60 54.01 54.81 1.487% 0.3903% 1.4596% 1,749,400 $95,517,240
2019-06-03 52.56 53.80 52.44 53.91 2.3592% 0% 2.7268% 2,635,100 $141,768,380
2019-05-31 51.45 52.56 51.34 52.72 0.9023% -1.2286% 2.6176% 2,815,500 $147,982,680
2019-05-30 52.91 52.09 51.84 53.27 -1.3447% 0.2083% 2.6842% 2,873,900 $149,701,451
2019-05-29 54.10 52.80 52.20 54.16 -3.2258% -0.8431% 3.6097% 4,020,800 $212,298,240
2019-05-28 56.65 54.56 54.56 56.74 -3.5361% 0.1591% 3.8421% 3,263,800 $178,072,928
2019-05-24 57.15 56.56 56.53 57.24 -0.9284% 0.1051% 1.2404% 949,400 $53,698,064
2019-05-23 56.62 57.09 56.32 57.16 0.4575% -0.3695% 1.4696% 1,370,800 $78,258,972
2019-05-22 56.59 56.83 56.31 56.87 0.5129% 0.0884% 0.991% 823,800 $46,816,554
2019-05-21 56.78 56.54 56.51 57.17 0.1772% 0.6024% 1.1545% 1,098,500 $62,109,190
2019-05-20 56.64 56.44 56.26 56.97 -1.0172% -0.6664% 1.2463% 1,648,300 $93,030,052
2019-05-17 57.06 57.02 56.85 57.69 -0.662% -0.5925% 1.4561% 1,596,200 $91,015,324
2019-05-16 57.49 57.40 57.18 57.98 0.0523% 0.2092% 1.3747% 1,350,600 $77,524,440
2019-05-15 57.10 57.37 56.84 57.89 0.3498% -0.1224% 1.8138% 1,508,400 $86,536,908
2019-05-14 57.67 57.17 57.05 57.83 -1.0557% -0.1904% 1.3488% 2,340,900 $133,829,253
2019-05-13 58.17 57.78 56.95 58.20 -1.4666% -0.8066% 2.1478% 2,888,000 $166,868,640
2019-05-10 57.67 58.64 57.17 58.77 1.4708% -0.2076% 2.7225% 2,394,900 $140,436,936
2019-05-09 56.88 57.79 56.66 57.92 0.9432% -0.6463% 2.1668% 2,009,300 $116,117,447
2019-05-08 57.18 57.25 56.40 57.62 0.175% 0.0525% 2.1173% 1,986,800 $113,744,300
2019-05-07 57.34 57.15 56.55 57.55 -0.4355% -0.1045% 1.7376% 2,249,500 $128,558,925
2019-05-06 55.80 57.40 55.73 57.50 1.6469% -1.1865% 3.0783% 2,764,900 $158,705,260
2019-05-03 57.41 56.47 56.40 57.41 -1.5859% 0.0523% 1.7593% 3,026,200 $170,889,514
2019-05-02 56.94 57.38 56.42 58.23 -3.3844% -4.1253% 3.1084% 5,931,200 $340,332,256
2019-05-01 60.27 59.39 59.25 60.44 -1.5091% -0.0498% 1.9689% 2,836,000 $168,430,040
2019-04-30 59.72 60.30 59.64 60.46 1.1066% 0.1341% 1.3563% 2,798,100 $168,725,430
2019-04-29 59.46 59.64 59.25 59.85 0.404% 0.101% 1.0108% 2,057,700 $122,721,228
2019-04-26 58.19 59.40 58.09 59.57 2.5198% 0.4315% 2.491% 2,120,600 $125,963,640
2019-04-25 58.32 57.94 57.90 58.47 -1.0756% -0.4268% 0.9834% 1,654,600 $95,867,524
2019-04-24 58.40 58.57 58.12 58.76 0.2396% -0.0513% 1.0892% 1,762,900 $103,253,053
2019-04-23 58.27 58.43 58.00 58.62 0.1199% -0.1558% 1.0577% 2,102,900 $122,872,447
2019-04-22 58.50 58.36 58.21 58.81 -0.154% 0.0855% 1.0202% 2,120,500 $123,752,380
2019-04-18 58.25 58.45 57.72 58.59 0.6197% 0.2792% 1.4849% 1,208,800 $70,654,360
2019-04-17 58.54 58.09 57.66 58.54 -0.5138% 0.2569% 1.5118% 1,228,700 $71,375,183
2019-04-16 58.30 58.39 58.04 58.87 0.0686% -0.0857% 1.4099% 1,941,600 $113,370,024
2019-04-15 57.69 58.35 57.46 58.39 1.3549% 0.2084% 1.5927% 1,597,300 $93,202,455
2019-04-12 57.36 57.57 57.28 57.85 0.3836% 0.0174% 0.9853% 1,710,000 $98,444,700
2019-04-11 57.77 57.35 56.89 57.90 -0.3475% 0.3823% 1.7444% 1,841,600 $105,615,760
2019-04-10 57.24 57.55 56.84 57.56 0.6823% 0.14% 1.2509% 2,873,200 $165,352,660
2019-04-09 57.37 57.16 56.75 57.59 -0.5913% -0.225% 1.4586% 2,285,200 $130,622,031
2019-04-08 56.74 57.50 56.74 57.57 1.2324% -0.1056% 1.4417% 1,909,400 $109,790,500
2019-04-05 56.32 56.80 56.10 56.82 0.62% -0.2303% 1.2672% 1,704,000 $96,787,200
2019-04-04 56.71 56.45 56.25 56.88 -0.3706% 0.0882% 1.1111% 1,479,800 $83,534,710
2019-04-03 56.21 56.66 55.96 56.79 0.5501% -0.2484% 1.4562% 2,496,600 $141,457,356
2019-04-02 56.22 56.35 55.91 56.61 0.5891% 0.357% 1.2348% 4,093,100 $230,646,185
2019-04-01 57.50 56.02 55.50 57.65 -2.3702% 0.2091% 3.7294% 3,181,600 $178,233,232
2019-03-29 56.89 57.38 56.84 57.49 0% 0% 0% 1,573,800 $90,304,644