K: Kellogg Company

As of Wednesday, April 16th, 2025

$ 82.29

-0.01 -0.01%

Open: 82.30
High: 82.39
Low: 82.14
Volume: 2,183,454
Previous Close on Tuesday, April 15th, 2025

$ 82.30

-0.15 -0.18%

Open: 82.40
High: 82.45
Low: 82.27
Volume: 1,372,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 82.30 82.39 82.14 82.29 2,183,454 -0.01 -0.01
2025-04-15 82.40 82.45 82.27 82.30 1,372,325 -0.15 -0.18
2025-04-14 82.16 82.46 81.98 82.45 1,874,958 +0.16 +0.19
2025-04-11 82.16 82.29 82.08 82.29 3,466,962 +0.15 +0.18
2025-04-10 82.11 82.35 82.00 82.14 3,527,096 -0.12 -0.15
2025-04-09 81.60 82.47 81.50 82.26 5,253,889 +0.57 +0.70
2025-04-08 82.05 82.13 81.66 81.69 4,984,044 +0.05 +0.06
2025-04-07 82.12 82.25 81.60 81.64 9,697,434 -0.60 -0.73
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 82.46
On 2025-04-14		 81.98
On 2025-04-14		 0.03 0.04 82.46
On 2025-04-14		 82.14
On 2025-04-16		 -0.39 82.29
10D 82.59
On 2025-04-03		 81.50
On 2025-04-09		 -0.16 -0.19 82.59
On 2025-04-03		 81.50
On 2025-04-09		 -1.31 82.19
20D 82.65
On 2025-03-31		 81.50
On 2025-04-09		 -0.06 -0.07 82.65
On 2025-03-31		 81.50
On 2025-04-09		 -1.39 82.32
WTD 82.46
On 2025-04-14		 81.98
On 2025-04-14		 0.00 0.00 82.46
On 2025-04-14		 82.14
On 2025-04-16		 -0.39 82.35
MTD 82.59
On 2025-04-03		 81.50
On 2025-04-09		 -0.20 -0.24 82.59
On 2025-04-03		 81.50
On 2025-04-09		 -1.31 82.23
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IVW

iShares S&P 500 Growth ETF

88.38 -2.61 -2.87 1,832,118
EWU

iShares MSCI United Kingdom ETF

36.55 -0.10 -0.27 1,045,829
IYW

iShares U.S. Technology ETF

132.13 -4.81 -3.51 794,321
FAZ

Direxion Daily Financial Bear 3X ETF

6.36 +0.30 +4.95 31,401,715
K

Kellogg Company

82.29 -0.01 -0.01 2,183,454