K: Kellogg Company

As of Friday, December 8th, 2023

$ 53.70

-0.46 -0.85%

Open: 54.15
High: 54.21
Low: 53.44
Volume: 1,642,289
Previous Close on Thursday, December 7th, 2023

$ 54.16

+0.45 +0.84%

Open: 53.80
High: 54.41
Low: 53.28
Volume: 2,198,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 54.15 54.21 53.44 53.70 1,642,289 -0.46 -0.85
2023-12-07 53.80 54.41 53.28 54.16 2,198,661 +0.45 +0.84
2023-12-06 53.33 54.45 53.29 53.71 2,669,875 +0.36 +0.67
2023-12-05 53.59 53.66 53.15 53.35 2,234,332 -0.30 -0.56
2023-12-04 52.71 53.80 52.68 53.65 2,052,570 +0.77 +1.46
2023-12-01 52.47 52.91 52.04 52.88 1,957,365 +0.34 +0.65
2023-11-30 51.29 52.58 51.02 52.54 4,084,137 +0.88 +1.70
2023-11-29 52.13 52.25 51.63 51.66 2,291,572 -0.62 -1.19
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 54.45
On 2023-12-06		 52.68
On 2023-12-04		 0.82 1.55 54.45
On 2023-12-06		 53.28
On 2023-12-07		 -2.14 53.71
10D 54.45
On 2023-12-06		 51.02
On 2023-11-30		 0.23 0.43 53.45
On 2023-11-27		 51.02
On 2023-11-30		 -4.55 53.04
20D 54.45
On 2023-12-06		 51.02
On 2023-11-30		 1.70 3.27 53.52
On 2023-11-24		 51.02
On 2023-11-30		 -4.66 52.81
WTD 54.45
On 2023-12-06		 52.68
On 2023-12-04		 0.82 1.55 54.45
On 2023-12-06		 53.28
On 2023-12-07		 -2.14 53.71
MTD 54.45
On 2023-12-06		 52.04
On 2023-12-01		 1.16 2.21 54.45
On 2023-12-06		 53.28
On 2023-12-07		 -2.14 53.58
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index