U.S. markets closed

WK Kellogg Co (KLG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.58-0.36 (-2.13%)
Al cierre: 04:00PM EDT
16.33 -0.25 (-1.51%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202416.8016.8916.3016.5816.58828,839
03 jul 202416.5217.1316.5216.9416.94575,800
02 jul 202416.3516.7316.3216.4616.461,077,200
01 jul 202416.7216.8916.2616.3416.341,298,100
28 jun 202416.9417.0316.2416.4616.469,936,200
27 jun 202416.8117.0116.5816.9316.931,192,700
26 jun 202416.9616.9816.5916.6816.681,233,600
25 jun 202417.2617.4117.0817.1517.15845,500
24 jun 202417.0417.4816.9917.2417.241,036,100
21 jun 202417.7517.9516.9717.0417.042,120,100
20 jun 202417.7018.0417.6417.8517.85724,500
18 jun 202417.8717.9917.5217.7917.79901,600
17 jun 202417.7918.0917.5517.9417.94649,000
14 jun 202417.8317.9417.6717.8217.82517,700
13 jun 202418.0318.2517.6517.8817.88696,100
12 jun 202418.2118.3817.9018.0018.00777,800
11 jun 202418.2118.2517.9218.2118.21653,200
10 jun 202418.2418.3317.9518.2418.24756,900
07 jun 202418.0918.4417.9018.2818.28613,400
06 jun 202418.3418.5218.1018.2618.26643,200
05 jun 202418.8118.8618.2318.3418.34681,900
04 jun 202418.3918.9518.3018.8218.82855,800
03 jun 202419.1719.4018.5018.5218.52659,800
31 may 202418.8619.1618.7418.9918.991,168,900
31 may 20240.16 Dividendo
30 may 202418.6919.2118.6719.0018.84715,500
29 may 202419.1319.3618.5418.6318.47880,800
28 may 202419.6719.8519.2519.2819.121,007,000
24 may 202420.0820.1119.5019.5119.35900,700
23 may 202420.0320.4119.7620.0119.84894,800
22 may 202420.3720.4020.0120.0719.90838,400
21 may 202420.8521.0920.4220.4720.30576,900
20 may 202421.0721.2420.8220.8520.67563,300
17 may 202421.4421.4820.6320.9520.77937,300
16 may 202420.9721.4420.6721.3921.21981,300
15 may 202421.3721.5120.6220.9020.721,238,400
14 may 202421.7321.8621.0321.1320.951,293,900
13 may 202421.8322.0021.6121.8621.681,087,300
10 may 202422.2522.6021.2221.7721.591,382,800
09 may 202422.1922.7722.1222.2022.011,295,200
08 may 202423.5523.8521.7621.9721.781,854,000
07 may 202423.3624.5622.7924.2724.071,348,600
06 may 202423.3323.5723.1423.5423.341,093,700
03 may 202423.7323.7323.0123.2023.001,105,800
02 may 202423.9524.0423.5223.7723.57855,100
01 may 202423.2424.0822.7623.8023.601,010,400
30 abr 202423.5824.0623.3323.3423.141,015,500
29 abr 202424.0024.2923.4523.5823.381,172,400
26 abr 202424.3424.5223.9323.9423.74891,800
25 abr 202424.0524.6023.9124.3424.141,127,700
24 abr 202423.5524.6323.1424.1323.931,252,300
23 abr 202422.1523.8222.1223.8023.601,378,600
22 abr 202421.3922.0821.1922.0121.821,073,400
19 abr 202421.9922.0021.1621.2221.041,056,500
18 abr 202421.4422.0021.3821.7621.58904,700
17 abr 202421.1721.7521.1721.4721.291,005,000
16 abr 202421.0521.2220.3321.1120.93764,800
15 abr 202421.1422.0820.9320.9720.791,061,700
12 abr 202421.7121.8020.7520.9220.741,050,000
11 abr 202420.8121.6020.6221.5821.401,324,400
10 abr 202420.9421.1320.8121.0120.83773,500
09 abr 202420.8320.9520.4220.8120.63992,900
08 abr 202420.1320.8619.9820.8420.661,015,500
05 abr 202419.3720.2119.1420.1319.96981,000
04 abr 202418.9819.7418.9819.3619.20779,100
03 abr 202418.8618.9718.4818.9218.761,440,400
02 abr 202419.6919.6918.6218.8818.721,577,600
01 abr 202418.8419.9218.7419.7919.621,269,700
28 mar 202418.9118.9518.5418.8018.641,030,900
27 mar 202419.0919.2318.7418.8718.711,128,600
26 mar 202419.0019.2118.9019.0918.93787,800
25 mar 202418.8719.3218.7318.8818.721,345,000
22 mar 202417.9718.5917.9718.5918.431,033,300
21 mar 202417.3718.1217.3518.0617.91948,600
20 mar 202417.6317.6617.2717.3817.231,043,500
19 mar 202416.9417.6316.7517.5817.431,222,900
18 mar 202416.7117.2416.6016.9616.821,388,500
15 mar 202415.8516.7415.7716.6916.552,960,800
14 mar 202415.8216.3615.6915.9215.791,413,200
13 mar 202415.3815.9615.2615.8015.671,745,100
12 mar 202414.6115.2914.5415.2815.151,211,300
11 mar 202414.4714.6314.3914.5314.41785,300
08 mar 202414.5114.5714.3714.4714.35781,500
07 mar 202414.7614.8414.4514.5314.41721,400
06 mar 202414.8614.9014.5614.6814.56893,700
05 mar 202414.6614.9714.6314.8314.71947,300
04 mar 202414.9014.9214.5514.6614.54983,100
01 mar 202414.6714.9314.6014.7214.601,034,000
29 feb 202414.5614.7814.5614.6414.521,189,400
29 feb 20240.16 Dividendo
28 feb 202414.6514.7914.3614.7214.441,191,800
27 feb 202414.6014.9914.6014.6814.401,576,600
26 feb 202414.6314.7114.5714.5914.31939,200
23 feb 202414.6214.7214.5414.5614.281,225,700
22 feb 202414.6514.8614.5214.6014.321,430,200
21 feb 202414.8715.0014.5914.7114.431,341,100
20 feb 202415.1515.5214.8414.8914.601,554,700
16 feb 202414.9815.1414.6015.1214.831,346,800
15 feb 202414.4115.1314.3315.0314.741,504,100
14 feb 202413.6914.4013.6914.4014.121,808,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...