$66.82 +0.80 (%) Kellogg Co - NYSE

Dec. 19, 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
12/19/201466.2667.1165.9466.822,510,142
12/19/20143.353.443.243.2410,951,845
12/18/201465.3966.0565.3966.021,817,803
12/18/20143.183.373.163.353,757,116
12/17/201464.4565.0563.6764.841,615,482
12/17/20142.963.142.943.134,044,330
12/16/201464.1565.6264.0164.101,695,244
12/16/20143.183.242.953.013,239,686
12/15/201465.8065.8264.0264.092,603,120
12/15/20143.353.443.153.152,510,696
12/12/201466.7066.9665.6065.632,105,491
12/12/20143.523.553.413.413,299,074
12/11/201465.3667.4065.0667.103,847,271
12/11/20143.493.663.483.521,846,341
12/10/201465.7266.0764.7464.791,560,413
12/10/20143.673.753.553.562,937,660
12/9/201465.9066.2665.5565.822,240,233
12/9/20143.683.803.633.703,368,941
12/8/201466.3466.4365.8766.081,891,350
12/8/20143.593.623.433.532,836,740
12/5/201465.9966.4065.8966.401,147,041
12/5/20143.513.633.433.552,501,901
12/4/201466.3666.3965.7866.092,163,948
12/4/20143.503.663.463.563,428,670
12/3/201466.4166.6266.0466.381,774,781
12/3/20143.393.623.383.522,993,755
12/2/201466.1066.7466.0766.582,488,713
12/2/20143.363.543.313.362,765,631
12/1/201465.8566.4665.8066.091,628,945
12/1/20143.253.473.243.463,886,918
11/28/201465.2466.3165.2466.251,476,375
11/28/20143.353.403.173.173,071,921
11/27/20143.443.453.323.43943,598
11/26/201464.8165.0064.7064.931,382,293
11/26/20143.423.533.393.432,911,395
11/25/201465.0665.4965.0065.141,267,455
11/25/20143.143.503.143.508,553,909
11/24/201465.6165.7464.9865.121,667,622
11/24/20143.193.253.143.151,968,327
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center