Kellogg Co (K)

Historical Prices For Kellogg Co (K)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	83.05	83.05	82.89	83.03	2,045,856	83.03
10/22/2025	83.00	83.06	82.84	83.02	1,252,384	83.02
10/21/2025	83.05	83.05	82.90	82.98	1,360,522	82.98
10/20/2025	83.03	83.10	82.90	83.04	1,126,475	83.04
10/17/2025	82.98	83.11	82.88	83.09	2,927,318	83.09
10/16/2025	82.89	82.92	82.78	82.92	2,269,337	82.92
10/15/2025	82.95	82.95	82.76	82.79	2,178,354	82.79
10/14/2025	82.80	82.95	82.80	82.95	1,955,343	82.95
10/13/2025	82.32	82.90	82.32	82.80	1,785,689	82.80
10/10/2025	82.81	82.95	82.81	82.86	3,338,680	82.86
10/09/2025	82.90	82.93	82.80	82.86	2,093,566	82.86
10/08/2025	82.90	82.95	82.77	82.87	2,036,011	82.87
10/07/2025	82.91	82.98	82.80	82.90	3,722,514	82.90
10/06/2025	82.70	82.75	82.64	82.66	3,081,849	82.66
10/03/2025	82.66	82.78	82.62	82.73	3,188,832	82.73
10/02/2025	82.30	83.00	82.20	82.65	6,683,573	82.65
10/01/2025	82.10	82.50	81.89	82.46	5,120,678	82.46
9/30/2025	81.96	82.05	81.72	82.02	3,700,494	82.02
9/29/2025	81.70	82.01	81.58	81.96	9,518,280	81.96
9/26/2025	77.17	78.04	77.07	77.94	3,184,651	77.94
9/25/2025	77.07	77.46	76.76	77.07	3,085,755	77.07
9/24/2025	77.01	77.01	76.48	76.96	3,747,052	76.96
9/23/2025	77.00	77.16	76.82	77.03	3,122,065	77.03
9/22/2025	77.25	77.36	76.98	77.00	2,397,204	77.00
9/19/2025	78.22	78.22	77.20	77.38	6,204,962	77.38
9/18/2025	78.50	78.80	78.20	78.20	2,826,337	78.20
9/17/2025	79.42	79.58	78.06	78.65	5,896,233	78.65
9/16/2025	79.10	79.47	79.10	79.42	2,520,466	79.42
9/15/2025	79.47	79.50	78.98	79.05	1,840,179	79.05
9/12/2025	79.50	79.61	79.39	79.43	1,279,874	79.43
9/11/2025	79.12	79.65	79.06	79.58	2,330,641	79.58
9/10/2025	79.40	79.47	78.86	79.04	3,478,014	79.04
9/09/2025	79.42	79.67	79.39	79.48	2,421,677	79.48
9/08/2025	79.60	79.73	79.25	79.36	1,985,786	79.36
9/05/2025	79.67	79.94	79.38	79.87	3,493,198	79.87
9/04/2025	79.12	79.83	79.12	79.48	6,110,782	79.48
9/03/2025	79.05	79.06	78.69	79.04	3,025,977	79.04
9/02/2025	79.05	79.09	78.90	78.94	2,300,730	78.94
8/29/2025	79.48	79.65	79.27	79.50	3,564,819	78.92
8/28/2025	79.68	79.70	79.41	79.47	4,453,387	78.89
8/27/2025	79.82	79.94	79.70	79.76	1,394,108	79.18
8/26/2025	79.89	79.94	79.80	79.81	2,294,699	79.23
8/25/2025	80.03	80.11	79.91	79.96	1,514,879	79.38
8/22/2025	80.05	80.15	80.00	80.15	2,223,357	79.57
8/21/2025	80.05	80.11	79.92	79.99	2,023,743	79.41
8/20/2025	80.10	80.20	80.03	80.04	2,169,438	79.46
8/19/2025	80.10	80.13	80.01	80.06	1,330,225	79.48
8/18/2025	80.18	80.20	80.00	80.02	2,146,952	79.44
8/15/2025	80.05	80.21	80.02	80.19	1,978,375	79.61
8/14/2025	80.09	80.14	80.00	80.08	1,341,954	79.50
8/13/2025	80.16	80.23	80.00	80.20	1,918,272	79.61
8/12/2025	80.16	80.21	80.11	80.19	1,624,191	79.61
8/11/2025	80.10	80.20	80.00	80.11	1,816,196	79.53
8/08/2025	80.10	80.14	79.97	80.07	1,818,930	79.49
8/07/2025	79.95	80.08	79.85	80.08	2,191,621	79.50
8/06/2025	79.78	79.88	79.72	79.84	1,382,973	79.26
8/05/2025	80.00	80.10	79.75	79.77	2,462,764	79.19
8/04/2025	79.94	80.11	79.88	80.09	1,527,453	79.51
8/01/2025	79.63	80.00	79.63	79.92	2,574,884	79.34
7/31/2025	79.75	80.02	79.56	79.83	3,057,700	79.25
7/30/2025	80.15	80.15	79.80	79.80	1,961,358	79.22
7/29/2025	79.86	80.15	79.75	80.14	4,315,321	79.56
7/28/2025	79.80	79.88	79.75	79.79	1,855,953	79.21
7/25/2025	79.95	79.95	79.80	79.83	2,069,557	79.25
7/24/2025	79.95	79.99	79.82	79.86	2,267,163	79.28