K: Kellogg Company

As of Friday, July 18th, 2025

$ 79.92

-0.06 -0.08%

Open: 80.10
High: 80.15
Low: 79.89
Volume: 2,127,696
Previous Close on Thursday, July 17th, 2025

$ 79.98

+0.23 +0.29%

Open: 79.75
High: 80.01
Low: 79.71
Volume: 2,417,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 80.10 80.15 79.89 79.92 2,127,696 -0.06 -0.08
2025-07-17 79.75 80.01 79.71 79.98 2,417,481 +0.23 +0.29
2025-07-16 79.45 79.79 79.42 79.75 3,045,583 +0.32 +0.40
2025-07-15 79.40 79.82 79.40 79.43 3,840,761 -0.24 -0.30
2025-07-14 79.39 79.72 79.35 79.67 2,822,694 +0.23 +0.29
2025-07-11 79.59 79.69 79.26 79.44 2,467,954 -0.23 -0.29
2025-07-10 79.20 79.74 79.17 79.67 3,315,854 +0.45 +0.57
2025-07-09 79.50 79.56 79.11 79.22 2,778,659 -0.13 -0.16
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 80.15
On 2025-07-18		 79.35
On 2025-07-14		 0.48 0.60 79.82
On 2025-07-15		 79.42
On 2025-07-16		 -0.50 79.75
10D 80.15
On 2025-07-18		 79.11
On 2025-07-09		 -0.08 -0.10 79.94
On 2025-07-07		 79.11
On 2025-07-09		 -1.04 79.61
20D 80.15
On 2025-07-18		 77.78
On 2025-06-25		 0.98 1.24 79.01
On 2025-06-20		 77.78
On 2025-06-25		 -1.56 79.35
WTD 80.15
On 2025-07-18		 79.35
On 2025-07-14		 0.48 0.60 79.82
On 2025-07-15		 79.42
On 2025-07-16		 -0.50 79.75
MTD 80.15
On 2025-07-18		 79.11
On 2025-07-09		 0.39 0.49 80.06
On 2025-07-02		 79.11
On 2025-07-09		 -1.19 79.69
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
K

Kellogg Company

79.92 -0.06 -0.08 2,127,696