Singapore markets closed

WK Kellogg Co (KLG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.20+0.23 (+1.05%)
At close: 04:00PM EDT
22.09 -0.11 (-0.49%)
Pre-market: 08:19AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202422.1922.7722.1222.2022.201,295,200
08 May 202423.5523.8521.7621.9721.971,854,000
07 May 202423.3624.5622.7924.2724.271,348,600
06 May 202423.3323.5723.1423.5423.541,093,700
03 May 202423.7323.7323.0123.2023.201,105,800
02 May 202423.9524.0423.5223.7723.77855,100
01 May 202423.2424.0822.7623.8023.801,010,400
30 Apr 202423.5824.0623.3323.3423.341,015,500
29 Apr 202424.0024.2923.4523.5823.581,172,400
26 Apr 202424.3424.5223.9323.9423.94891,800
25 Apr 202424.0524.6023.9124.3424.341,127,700
24 Apr 202423.5524.6323.1424.1324.131,252,300
23 Apr 202422.1523.8222.1223.8023.801,378,600
22 Apr 202421.3922.0821.1922.0122.011,073,400
19 Apr 202421.9922.0021.1621.2221.221,056,500
18 Apr 202421.4422.0021.3821.7621.76904,700
17 Apr 202421.1721.7521.1721.4721.471,005,000
16 Apr 202421.0521.2220.3321.1121.11764,800
15 Apr 202421.1422.0820.9320.9720.971,061,700
12 Apr 202421.7121.8020.7520.9220.921,050,000
11 Apr 202420.8121.6020.6221.5821.581,324,400
10 Apr 202420.9421.1320.8121.0121.01773,500
09 Apr 202420.8320.9520.4220.8120.81992,900
08 Apr 202420.1320.8619.9820.8420.841,015,500
05 Apr 202419.3720.2119.1420.1320.13981,000
04 Apr 202418.9819.7418.9819.3619.36779,100
03 Apr 202418.8618.9718.4818.9218.921,440,400
02 Apr 202419.6919.6918.6218.8818.881,577,600
01 Apr 202418.8419.9218.7419.7919.791,269,700
28 Mar 202418.9118.9518.5418.8018.801,030,900
27 Mar 202419.0919.2318.7418.8718.871,128,600
26 Mar 202419.0019.2118.9019.0919.09787,800
25 Mar 202418.8719.3218.7318.8818.881,345,000
22 Mar 202417.9718.5917.9718.5918.591,033,300
21 Mar 202417.3718.1217.3518.0618.06948,600
20 Mar 202417.6317.6617.2717.3817.381,043,500
19 Mar 202416.9417.6316.7517.5817.581,222,900
18 Mar 202416.7117.2416.6016.9616.961,388,500
15 Mar 202415.8516.7415.7716.6916.692,960,800
14 Mar 202415.8216.3615.6915.9215.921,413,200
13 Mar 202415.3815.9615.2615.8015.801,745,100
12 Mar 202414.6115.2914.5415.2815.281,211,300
11 Mar 202414.4714.6314.3914.5314.53785,300
08 Mar 202414.5114.5714.3714.4714.47781,500
07 Mar 202414.7614.8414.4514.5314.53721,400
06 Mar 202414.8614.9014.5614.6814.68893,700
05 Mar 202414.6614.9714.6314.8314.83947,300
04 Mar 202414.9014.9214.5514.6614.66983,100
01 Mar 202414.6714.9314.6014.7214.721,034,000
29 Feb 202414.5614.7814.5614.6414.641,189,400
29 Feb 20240.16 Dividend
28 Feb 202414.6514.7914.3614.7214.561,191,800
27 Feb 202414.6014.9914.6014.6814.521,576,600
26 Feb 202414.6314.7114.5714.5914.43939,200
23 Feb 202414.6214.7214.5414.5614.401,225,700
22 Feb 202414.6514.8614.5214.6014.441,430,200
21 Feb 202414.8715.0014.5914.7114.551,341,100
20 Feb 202415.1515.5214.8414.8914.731,554,700
16 Feb 202414.9815.1414.6015.1214.961,346,800
15 Feb 202414.4115.1314.3315.0314.871,504,100
14 Feb 202413.6914.4013.6914.4014.241,808,100
13 Feb 202413.1014.2313.1013.6313.483,229,500
12 Feb 202412.4112.6212.3412.6112.471,404,900
09 Feb 202412.4912.5612.3212.4312.291,164,000
08 Feb 202412.4312.7312.3512.4512.311,197,300
07 Feb 202412.9613.0512.3912.4212.281,202,000
06 Feb 202412.9413.0312.8112.9212.78823,600
05 Feb 202413.1313.1912.8112.9912.851,082,600
02 Feb 202413.2313.2712.9813.1312.991,054,900
01 Feb 202412.9713.2412.9513.2313.091,171,100
31 Jan 202413.3113.4412.9712.9912.85922,800
30 Jan 202413.2113.3613.0613.3513.20599,800
29 Jan 202413.7513.7813.0313.2413.10928,400
26 Jan 202413.5313.6913.3813.6913.54534,900
25 Jan 202413.3713.5713.2913.4413.29648,100
24 Jan 202413.3913.5313.2113.2713.13568,000
23 Jan 202413.3113.4113.0613.3613.21572,200
22 Jan 202412.8513.3212.7713.2013.06779,700
19 Jan 202412.9712.9712.6612.7612.62805,000
18 Jan 202412.9812.9812.7212.9812.84821,300
17 Jan 202413.0813.1712.8112.8312.691,010,000
16 Jan 202412.9513.4612.8913.1012.96822,600
12 Jan 202413.1313.1812.8612.9512.81790,900
11 Jan 202413.0813.1712.8113.0812.941,196,300
10 Jan 202413.7513.7512.9813.0012.861,556,900
09 Jan 202414.0714.0713.5913.6813.531,106,600
08 Jan 202413.4014.2313.3114.1714.021,527,600
05 Jan 202413.2913.4513.1313.3913.24809,200
04 Jan 202413.4513.6213.2813.2913.151,042,200
03 Jan 202413.4513.7913.2513.5513.401,137,100
02 Jan 202413.1113.7913.0113.5113.361,058,600
29 Dec 202313.0713.1812.9613.1413.00677,300
28 Dec 202313.1813.3313.0013.1413.001,044,300
27 Dec 202313.1013.3313.0113.2913.15866,900
26 Dec 202313.2213.3613.0913.1212.98631,800
22 Dec 202313.0813.3213.0513.2113.071,074,900
21 Dec 202312.3413.0212.2813.0112.871,063,800
20 Dec 202312.3012.6712.2412.3912.261,125,400
19 Dec 202312.1812.3811.9712.3812.25868,900
18 Dec 202312.4012.4011.9512.1211.991,203,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...