La bourse ferme dans 8 min

Kellogg Company (K)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,15+1,12 (+1,84 %)
À partir de 11:22AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202161,5162,2761,3262,1562,15585 395
01 déc. 202161,2962,0061,0161,0361,032 193 800
30 nov. 202163,1263,5960,9761,1861,185 386 100
30 nov. 20210.58 Dividende
29 nov. 202163,6064,1363,1863,8763,292 403 400
26 nov. 202163,3264,1763,2563,6463,061 624 500
24 nov. 202163,3863,6262,7163,2062,631 309 500
23 nov. 202162,7163,6162,3463,3862,801 986 900
22 nov. 202161,8963,1361,7562,3961,821 845 300
19 nov. 202162,7262,9561,9061,9361,371 677 200
18 nov. 202162,9463,0461,9862,4161,841 634 700
17 nov. 202163,2763,3862,7662,9662,391 577 200
16 nov. 202164,0864,0863,3463,3562,771 239 600
15 nov. 202163,5064,0063,0563,9163,331 128 600
12 nov. 202163,5563,8263,2063,2262,651 294 700
11 nov. 202163,1863,4762,9563,2662,691 147 000
10 nov. 202162,9264,3662,6563,5262,941 661 800
09 nov. 202162,5263,3862,3862,9462,371 692 000
08 nov. 202162,5062,5461,9162,2561,681 875 200
05 nov. 202162,8163,0662,0762,5661,992 045 000
04 nov. 202163,4064,2562,1862,9162,342 948 200
03 nov. 202162,6063,3862,3663,3462,762 671 800
02 nov. 202162,3962,6761,6662,5361,961 860 800
01 nov. 202161,4162,3561,2762,1661,601 580 200
29 oct. 202161,6061,9061,1761,3060,742 190 000
28 oct. 202161,2961,7561,0361,6961,131 252 800
27 oct. 202162,1462,1760,9661,3060,741 926 700
26 oct. 202161,6661,9761,5561,6061,042 365 300
25 oct. 202162,1562,1561,3561,7361,171 580 000
22 oct. 202161,7562,2161,7562,1261,561 682 600
21 oct. 202162,0562,1661,2761,6861,121 659 000
20 oct. 202161,6462,2461,6162,0161,452 518 800
19 oct. 202161,5161,6061,1261,5060,941 528 700
18 oct. 202161,6061,8561,1861,4860,921 611 300
15 oct. 202162,2062,2861,6261,7961,231 805 700
14 oct. 202161,7662,3961,4662,1661,601 682 700
13 oct. 202162,2762,5361,3661,6961,132 105 200
12 oct. 202162,7262,8962,1262,3661,791 946 300
11 oct. 202162,8963,0462,5362,7662,191 595 100
08 oct. 202162,9963,2562,4962,6962,122 486 800
07 oct. 202164,2464,4063,0263,1162,542 620 100
06 oct. 202163,9364,7163,2564,4063,821 878 600
05 oct. 202164,5264,8963,8064,0263,443 219 900
04 oct. 202163,9764,7763,8764,5363,941 683 700
01 oct. 202164,0864,2463,5663,8763,291 625 300
30 sept. 202165,3665,3963,9263,9263,341 967 800
29 sept. 202164,0265,7864,0265,3064,711 954 000
28 sept. 202164,0764,4763,5964,0063,421 655 600
27 sept. 202164,0064,6863,6464,0063,421 683 400
24 sept. 202163,1963,9863,1963,7863,201 627 400
23 sept. 202163,2463,7463,0563,1562,581 336 800
22 sept. 202163,3563,7662,5663,2262,651 337 600
21 sept. 202163,3063,5962,4262,7862,212 093 400
20 sept. 202163,2263,7563,0363,3962,811 857 000
17 sept. 202163,4664,0863,1363,5662,983 801 900
16 sept. 202163,8864,3562,6863,5462,962 891 900
15 sept. 202163,8164,1963,7263,8863,301 670 700
14 sept. 202163,6163,8163,2663,6863,101 699 800
13 sept. 202162,9763,8562,9763,4062,821 663 600
10 sept. 202162,9063,1462,3362,7462,171 494 200
09 sept. 202163,0063,2862,7663,0062,432 135 700
08 sept. 202161,7463,2861,7463,0562,482 430 000
07 sept. 202163,2563,2761,7061,7461,183 131 900
03 sept. 202163,4363,7263,2063,4462,861 763 100
02 sept. 202163,2963,6163,0163,4662,881 831 200
01 sept. 202163,2063,4362,6163,2962,722 240 000
31 août 202162,7963,1862,0563,1462,574 298 200
31 août 20210.58 Dividende
30 août 202162,8363,4362,6263,1662,012 432 600
27 août 202163,0863,3962,8363,2862,131 776 800
26 août 202163,8963,8962,9463,2262,072 443 800
25 août 202164,8564,8863,9063,9862,822 620 500
24 août 202165,8365,8364,7564,9963,811 505 800
23 août 202166,1566,1565,5865,7364,531 135 200
20 août 202166,3966,8265,9466,1664,961 880 600
19 août 202165,5066,5065,4666,2365,031 571 900
18 août 202166,9967,0765,4565,5064,312 346 700
17 août 202166,1867,0766,0866,9965,772 000 700
16 août 202165,6466,2565,5766,0264,821 475 500
13 août 202164,8265,6864,5365,5764,381 337 500
12 août 202164,5164,6264,2664,4163,241 340 400
11 août 202164,3364,8864,2964,4663,291 401 800
10 août 202163,4764,2163,2564,1963,021 704 400
09 août 202163,4963,8763,1763,5562,391 902 300
06 août 202162,4363,5362,4163,2262,072 101 100
05 août 202162,4763,2162,0962,5161,373 628 600
04 août 202163,5563,6262,0062,0260,893 298 600
03 août 202163,4564,2563,2563,6162,452 561 700
02 août 202163,4163,7563,2463,4262,272 176 800
30 juil. 202163,1963,9363,0663,3662,214 524 900
29 juil. 202163,1663,4062,9363,0661,911 352 400
28 juil. 202163,5163,7562,7862,9561,811 697 900
27 juil. 202163,2864,1163,1063,7162,551 362 200
26 juil. 202163,3263,6763,1963,2562,101 404 800
23 juil. 202162,8563,6862,5563,4362,281 294 400
22 juil. 202163,0963,3362,5362,7761,632 290 100
21 juil. 202164,3964,5063,3163,3162,161 619 500
20 juil. 202164,9765,6064,3364,4063,232 260 900
19 juil. 202164,2864,8963,5764,8163,631 822 700
16 juil. 202164,1664,4763,8864,2663,091 656 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...