WK Kellogg Co NYSE:KLG Historical Prices

Below are the 109 trading days of historical prices for KLG.

# Exchange Symbol Date Open High Low Close
109 NYSE KLG Mon, Mar 4, 2024 14.90 14.92 14.55 14.66
108 NYSE KLG Fri, Mar 1, 2024 14.67 14.93 14.60 14.72
107 NYSE KLG Thu, Feb 29, 2024 14.56 14.78 14.56 14.64
106 NYSE KLG Wed, Feb 28, 2024 14.65 14.79 14.36 14.56
105 NYSE KLG Tue, Feb 27, 2024 14.60 14.99 14.60 14.68
104 NYSE KLG Mon, Feb 26, 2024 14.63 14.71 14.57 14.59
103 NYSE KLG Fri, Feb 23, 2024 14.62 14.72 14.54 14.56
102 NYSE KLG Thu, Feb 22, 2024 14.65 14.86 14.52 14.60
101 NYSE KLG Wed, Feb 21, 2024 14.87 15.00 14.59 14.71
100 NYSE KLG Tue, Feb 20, 2024 15.15 15.52 14.84 14.89
99 NYSE KLG Fri, Feb 16, 2024 14.98 15.14 14.60 15.12
98 NYSE KLG Thu, Feb 15, 2024 14.41 15.13 14.33 15.03
97 NYSE KLG Wed, Feb 14, 2024 13.69 14.40 13.69 14.40
96 NYSE KLG Tue, Feb 13, 2024 13.10 14.23 13.10 13.63
95 NYSE KLG Mon, Feb 12, 2024 12.41 12.62 12.34 12.61
94 NYSE KLG Fri, Feb 9, 2024 12.49 12.56 12.32 12.43
93 NYSE KLG Thu, Feb 8, 2024 12.43 12.73 12.36 12.45
92 NYSE KLG Wed, Feb 7, 2024 12.96 13.05 12.39 12.42
91 NYSE KLG Tue, Feb 6, 2024 12.94 13.03 12.81 12.92
90 NYSE KLG Mon, Feb 5, 2024 13.13 13.19 12.81 12.99
89 NYSE KLG Fri, Feb 2, 2024 13.23 13.27 12.98 13.13
88 NYSE KLG Thu, Feb 1, 2024 12.97 13.24 12.95 13.23
87 NYSE KLG Wed, Jan 31, 2024 13.31 13.44 12.97 12.99
86 NYSE KLG Tue, Jan 30, 2024 13.21 13.36 13.06 13.35
85 NYSE KLG Mon, Jan 29, 2024 13.75 13.78 13.03 13.24
84 NYSE KLG Fri, Jan 26, 2024 13.53 13.69 13.38 13.69
83 NYSE KLG Thu, Jan 25, 2024 13.37 13.57 13.29 13.44
82 NYSE KLG Wed, Jan 24, 2024 13.39 13.53 13.21 13.27
81 NYSE KLG Tue, Jan 23, 2024 13.31 13.41 13.06 13.36
80 NYSE KLG Mon, Jan 22, 2024 12.85 13.32 12.77 13.20
79 NYSE KLG Fri, Jan 19, 2024 12.97 12.97 12.66 12.76
78 NYSE KLG Thu, Jan 18, 2024 12.98 12.98 12.72 12.98
77 NYSE KLG Wed, Jan 17, 2024 13.08 13.17 12.81 12.83
76 NYSE KLG Tue, Jan 16, 2024 12.95 13.46 12.89 13.10
75 NYSE KLG Fri, Jan 12, 2024 13.13 13.18 12.87 12.95
74 NYSE KLG Thu, Jan 11, 2024 13.08 13.17 12.81 13.08
73 NYSE KLG Wed, Jan 10, 2024 13.75 13.75 12.98 13.00
72 NYSE KLG Tue, Jan 9, 2024 14.07 14.07 13.59 13.68
71 NYSE KLG Mon, Jan 8, 2024 13.40 14.23 13.31 14.17
70 NYSE KLG Fri, Jan 5, 2024 13.29 13.45 13.13 13.39
69 NYSE KLG Thu, Jan 4, 2024 13.45 13.62 13.28 13.29
68 NYSE KLG Wed, Jan 3, 2024 13.45 13.79 13.25 13.55
67 NYSE KLG Tue, Jan 2, 2024 13.11 13.79 13.01 13.51
66 NYSE KLG Fri, Dec 29, 2023 13.07 13.18 12.96 13.14
65 NYSE KLG Thu, Dec 28, 2023 13.18 13.33 13.00 13.14
64 NYSE KLG Wed, Dec 27, 2023 13.10 13.33 13.01 13.29
63 NYSE KLG Tue, Dec 26, 2023 13.22 13.36 13.09 13.12
62 NYSE KLG Fri, Dec 22, 2023 13.08 13.33 13.05 13.21
61 NYSE KLG Thu, Dec 21, 2023 12.34 13.02 12.28 13.01
60 NYSE KLG Wed, Dec 20, 2023 12.30 12.67 12.25 12.39
59 NYSE KLG Tue, Dec 19, 2023 12.18 12.38 11.97 12.38
58 NYSE KLG Mon, Dec 18, 2023 12.40 12.40 11.95 12.12
57 NYSE KLG Fri, Dec 15, 2023 12.92 12.93 12.35 12.38
56 NYSE KLG Thu, Dec 14, 2023 13.00 13.00 12.70 12.74
55 NYSE KLG Wed, Dec 13, 2023 12.60 12.89 12.48 12.76
54 NYSE KLG Tue, Dec 12, 2023 12.10 12.63 12.10 12.50
53 NYSE KLG Mon, Dec 11, 2023 11.90 12.24 11.88 12.05
52 NYSE KLG Fri, Dec 8, 2023 11.68 12.13 11.60 11.84
51 NYSE KLG Thu, Dec 7, 2023 11.55 11.80 11.37 11.65
50 NYSE KLG Wed, Dec 6, 2023 11.38 11.75 11.35 11.57
49 NYSE KLG Tue, Dec 5, 2023 11.59 11.64 11.22 11.33
48 NYSE KLG Mon, Dec 4, 2023 11.38 11.82 11.38 11.54
47 NYSE KLG Fri, Dec 1, 2023 11.07 11.49 10.99 11.38
46 NYSE KLG Thu, Nov 30, 2023 11.15 11.38 11.11 11.20
45 NYSE KLG Wed, Nov 29, 2023 11.65 11.68 11.15 11.08
44 NYSE KLG Tue, Nov 28, 2023 11.59 11.81 11.25 11.63
43 NYSE KLG Mon, Nov 27, 2023 12.21 12.28 11.41 11.52
42 NYSE KLG Fri, Nov 24, 2023 11.90 12.35 11.90 12.15
41 NYSE KLG Wed, Nov 22, 2023 11.81 11.89 11.56 11.84
40 NYSE KLG Tue, Nov 21, 2023 11.25 12.27 11.25 11.85
39 NYSE KLG Mon, Nov 20, 2023 11.25 11.70 11.17 11.22
38 NYSE KLG Fri, Nov 17, 2023 11.16 11.55 10.99 11.20
37 NYSE KLG Thu, Nov 16, 2023 11.06 11.08 10.83 11.01
36 NYSE KLG Wed, Nov 15, 2023 10.85 11.05 10.60 10.76
35 NYSE KLG Tue, Nov 14, 2023 10.77 10.82 10.46 10.78
34 NYSE KLG Mon, Nov 13, 2023 10.50 10.84 10.33 10.65
33 NYSE KLG Fri, Nov 10, 2023 10.52 10.62 10.36 10.58
32 NYSE KLG Thu, Nov 9, 2023 10.75 10.85 10.11 10.36
31 NYSE KLG Wed, Nov 8, 2023 11.00 11.20 10.51 10.70
30 NYSE KLG Tue, Nov 7, 2023 10.27 10.47 10.15 10.46
29 NYSE KLG Mon, Nov 6, 2023 10.35 10.58 10.31 10.46
28 NYSE KLG Fri, Nov 3, 2023 10.22 10.47 10.05 10.47
27 NYSE KLG Thu, Nov 2, 2023 9.89 10.20 9.82 9.97
26 NYSE KLG Wed, Nov 1, 2023 10.05 10.28 9.87 10.04
25 NYSE KLG Tue, Oct 31, 2023 10.27 10.35 9.83 10.02
24 NYSE KLG Mon, Oct 30, 2023 10.43 10.60 10.20 10.37
23 NYSE KLG Fri, Oct 27, 2023 10.36 10.85 10.33 10.39
22 NYSE KLG Thu, Oct 26, 2023 10.20 10.45 10.13 10.42
21 NYSE KLG Wed, Oct 25, 2023 9.91 10.52 9.90 10.28
20 NYSE KLG Tue, Oct 24, 2023 10.41 10.42 9.77 10.00
19 NYSE KLG Mon, Oct 23, 2023 10.12 10.52 10.06 10.48
18 NYSE KLG Fri, Oct 20, 2023 10.05 10.46 9.98 10.14
17 NYSE KLG Thu, Oct 19, 2023 9.77 10.21 9.76 10.01
16 NYSE KLG Wed, Oct 18, 2023 9.95 10.09 9.79 9.85
15 NYSE KLG Tue, Oct 17, 2023 9.75 10.47 9.75 10.10
14 NYSE KLG Mon, Oct 16, 2023 10.52 10.71 9.70 9.90
13 NYSE KLG Fri, Oct 13, 2023 10.00 10.85 10.00 10.78
12 NYSE KLG Thu, Oct 12, 2023 9.77 10.43 9.66 10.40
11 NYSE KLG Wed, Oct 11, 2023 10.67 10.84 10.00 10.01
10 NYSE KLG Tue, Oct 10, 2023 11.10 11.65 10.21 10.78
9 NYSE KLG Mon, Oct 9, 2023 10.35 11.55 10.25 11.44
8 NYSE KLG Fri, Oct 6, 2023 10.00 10.74 9.76 10.39
7 NYSE KLG Thu, Oct 5, 2023 10.56 10.74 9.85 10.19
6 NYSE KLG Wed, Oct 4, 2023 11.40 12.18 10.75 10.80
5 NYSE KLG Tue, Oct 3, 2023 12.69 12.92 11.16 11.24
4 NYSE KLG Mon, Oct 2, 2023 13.80 15.05 12.77 13.35
3 NYSE KLG Fri, Sep 29, 2023 15.26 15.30 13.75 14.68
2 NYSE KLG Thu, Sep 28, 2023 16.00 16.00 16.00 16.00
1 NYSE KLG Wed, Sep 27, 2023 21.00 21.00 17.00 17.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024