$65.47 -0.17 (%) Kellogg Co - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
11/21/201466.2366.6465.2965.473,784,888
11/21/20143.263.313.173.202,849,868
11/20/201465.6066.2065.4665.641,683,489
11/20/20143.183.253.113.222,437,123
11/19/201465.6365.9865.3865.892,128,840
11/19/20143.363.373.083.104,451,967
11/18/201465.2066.1965.1165.602,805,202
11/18/20143.123.383.113.374,336,709
11/17/201463.9965.1663.9165.142,046,534
11/17/20143.053.082.943.053,430,505
11/14/201463.8064.0263.6463.811,025,513
11/14/20142.823.102.763.084,539,148
11/13/201463.5663.9863.5663.801,033,038
11/13/20142.812.922.722.873,472,265
11/12/201463.3863.7363.1563.681,377,437
11/12/20142.782.822.672.792,502,337
11/11/201464.0064.0463.5863.75899,163
11/11/20142.662.802.662.741,631,526
11/10/201463.5763.9963.1363.901,719,540
11/10/20142.812.812.622.652,474,452
11/7/201463.7363.8363.1063.662,308,162
11/7/20142.862.882.692.844,872,442
11/6/201464.0064.5563.7864.531,553,458
11/6/20142.402.742.372.545,528,139
11/5/201464.3064.5763.6763.841,231,450
11/5/20142.302.482.272.272,875,154
11/4/201463.9364.3663.5263.701,668,137
11/4/20142.572.602.362.361,797,846
11/3/201463.6464.2763.6464.101,528,306
11/3/20142.442.582.402.522,314,537
10/31/201464.5064.7463.6363.962,069,612
10/31/20142.612.622.352.419,663,344
10/30/201462.2764.8262.1064.044,149,935
10/30/20142.952.952.652.763,474,234
10/29/201462.6062.6761.4462.472,793,413
10/29/20142.943.052.932.972,127,059
10/28/201462.4262.7562.2062.751,512,601
10/28/20143.063.072.973.071,113,678
10/27/201461.9462.4561.6662.101,975,676
10/27/20143.023.073.013.031,193,265
10/24/201461.8062.1461.6061.941,507,820
10/24/20143.053.073.013.022,069,639
10/23/201462.4162.4761.6361.741,549,687
10/23/20143.043.103.003.072,351,747
10/22/201462.3462.5061.7962.041,447,156
10/22/20143.223.233.093.122,003,927
10/21/201461.7861.8961.5661.702,436,869
10/21/20143.333.353.203.264,138,877
10/20/201460.4561.7760.4561.762,130,448
10/20/20143.313.333.243.321,288,048
10/17/201460.1761.1459.8360.921,836,250
10/17/20143.293.323.233.281,580,911
10/16/201459.1060.0658.8359.751,698,450
10/16/20143.273.363.263.321,162,752
10/15/201459.6060.0959.0959.912,376,885
10/15/20143.363.413.273.305,998,240
10/14/201459.9660.7559.8460.191,106,728
10/14/20143.353.393.313.341,575,833
10/13/201460.3360.5959.7059.701,853,490
10/10/201460.8061.2560.2760.302,106,005
10/10/20143.383.393.253.251,820,883
10/9/201461.1061.5260.4360.672,005,874
10/9/20143.623.623.273.382,629,865
10/8/201460.1861.1760.1361.121,810,127
10/8/20143.533.653.343.603,066,702
10/7/201460.7561.0960.1760.181,632,591
10/7/20143.593.633.473.481,452,131
10/6/201461.4461.5860.7960.951,400,882
10/6/20143.613.633.523.611,047,222
10/3/201461.0061.5360.8861.191,488,197
10/3/20143.553.633.523.592,287,202
10/2/201460.8160.9360.1160.722,003,148
10/2/20143.673.713.593.711,938,261
10/1/201460.5061.0660.4360.652,274,808
10/1/20143.723.783.653.651,484,115
9/30/201460.8561.8960.5461.603,192,969
9/30/20143.773.773.623.722,979,067
9/29/201461.3861.9261.3261.811,365,035
9/29/20143.823.823.753.751,491,221
9/26/201461.7061.9061.3361.75943,169
9/26/20143.803.823.753.801,373,712
9/25/201462.0362.2261.5361.681,260,878
9/25/20143.793.863.773.842,076,742
9/24/201461.7062.4461.7062.351,551,169
9/24/20143.853.893.803.811,248,154
9/23/201462.2262.4061.6161.621,566,407
9/23/20143.843.933.793.851,018,144
9/22/201462.6662.7862.2662.291,479,656
9/22/20143.843.863.743.781,814,409
9/19/201463.1263.2762.6362.662,513,700
9/19/20143.943.973.813.865,962,852
9/18/201463.0663.0762.4862.892,021,465
9/18/20144.034.063.993.991,011,041
9/17/201463.1663.5462.5362.803,065,762
9/17/20144.134.144.054.061,410,629
9/16/201463.5564.2763.5363.872,107,257
9/16/20144.134.204.094.141,106,452
9/15/201464.0064.0463.5863.731,731,666
9/15/20144.124.174.084.14918,373
9/12/201464.5564.7063.8363.891,996,753
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center