K: Kellogg Company

As of Thursday, May 8th, 2025

$ 82.54

-0.02 -0.02%

Open: 82.55
High: 82.69
Low: 82.54
Volume: 2,390,041
Previous Close on Wednesday, May 7th, 2025

$ 82.56

+0.02 +0.02%

Open: 82.58
High: 82.61
Low: 82.52
Volume: 2,589,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 82.55 82.69 82.54 82.54 2,389,479 -0.02 -0.02
2025-05-07 82.58 82.61 82.52 82.56 2,589,061 +0.02 +0.02
2025-05-06 82.80 82.80 82.50 82.54 2,602,585 -0.07 -0.08
2025-05-05 82.77 82.80 82.59 82.61 2,017,201 -0.27 -0.33
2025-05-02 82.64 82.92 82.52 82.88 3,878,718 +0.08 +0.10
2025-05-01 82.50 82.92 82.50 82.80 3,587,819 +0.03 +0.04
2025-04-30 82.64 82.79 82.49 82.77 2,969,256 +0.19 +0.23
2025-04-29 82.44 82.61 82.40 82.58 3,799,139 +0.14 +0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.92
On 2025-05-02		 82.50
On 2025-05-06		 -0.26 -0.31 82.92
On 2025-05-02		 82.50
On 2025-05-06		 -0.51 82.63
10D 82.92
On 2025-05-01		 82.40
On 2025-04-29		 -0.23 -0.28 82.85
On 2025-04-25		 82.40
On 2025-04-29		 -0.54 82.63
20D 82.92
On 2025-05-01		 81.98
On 2025-04-14		 0.28 0.34 82.87
On 2025-04-23		 82.40
On 2025-04-29		 -0.57 82.54
WTD 82.80
On 2025-05-05		 82.50
On 2025-05-06		 -0.34 -0.41 82.80
On 2025-05-05		 82.50
On 2025-05-06		 -0.36 82.56
MTD 82.92
On 2025-05-01		 82.50
On 2025-05-01		 -0.23 -0.28 82.92
On 2025-05-01		 82.50
On 2025-05-06		 -0.51 82.66
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
K

Kellogg Company

82.54 -0.02 -0.02 2,390,041