K: Kellogg Company

As of Friday, November 25th, 2022

$ 72.80

+0.29 +0.40%

Open: 72.84
High: 72.90
Low: 72.46
Volume: 1,045,005
Previous Close on Wednesday, November 23rd, 2022

$ 72.51

+0.48 +0.67%

Open: 72.20
High: 72.56
Low: 71.72
Volume: 1,526,077
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 72.84 72.90 72.46 72.80 1,045,005 +0.29 +0.40
2022-11-23 72.20 72.56 71.72 72.51 1,526,077 +0.48 +0.67
2022-11-22 72.00 72.34 71.56 72.03 1,990,916 +0.22 +0.31
2022-11-21 70.73 71.90 70.38 71.81 2,200,529 +1.20 +1.70
2022-11-18 70.40 70.95 70.06 70.61 2,002,835 +0.58 +0.83
2022-11-17 70.07 70.62 69.70 70.03 1,745,018 -0.35 -0.50
2022-11-16 69.62 70.83 69.58 70.38 1,717,436 +1.03 +1.49
2022-11-15 69.49 69.49 68.39 69.35 1,788,889 -0.01 -0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.90
On 2022-11-25
70.06
On 2022-11-18
2.77 3.96 70.95
On 2022-11-18
70.95
On 2022-11-18
0.00 71.95
10D 72.90
On 2022-11-25
68.01
On 2022-11-11
1.78 2.51 70.74
On 2022-11-14
68.39
On 2022-11-15
-3.32 70.79
20D 77.17
On 2022-10-31
68.01
On 2022-11-11
-2.47 -3.28 77.17
On 2022-10-31
68.01
On 2022-11-11
-11.87 71.87
WTD 72.90
On 2022-11-25
70.38
On 2022-11-21
2.19 3.10 71.90
On 2022-11-21
71.90
On 2022-11-21
0.00 72.29
MTD 76.84
On 2022-11-02
68.01
On 2022-11-11
-4.02 -5.23 76.84
On 2022-11-02
68.01
On 2022-11-11
-11.49 71.32
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index