$63.85 +0.12 (%) Kellogg Co - NYSE

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
9/12/20144.094.154.074.101,755,720
9/11/201464.2264.7864.1664.691,041,842
9/11/20144.034.174.024.141,706,601
9/10/201464.3264.4664.0164.441,363,128
9/10/20144.104.154.034.031,159,244
9/9/201464.4264.6864.1164.321,420,049
9/9/20144.024.133.994.111,838,508
9/8/201464.9365.1564.3664.441,321,953
9/8/20144.044.043.973.981,353,657
9/5/201464.7865.2164.5165.20898,214
9/5/20144.094.104.014.053,375,525
9/4/201464.8365.3864.7664.931,517,408
9/4/20144.174.204.054.051,085,397
9/3/201465.0365.2864.7764.791,197,217
9/3/20144.234.254.134.161,400,414
9/2/201464.9365.2964.6864.791,369,137
9/2/20144.234.274.224.221,013,818
8/29/201464.7365.1564.6064.971,188,925
8/29/20144.254.304.244.301,704,296
8/28/201464.4064.9064.2664.751,351,723
8/28/20144.314.334.234.241,662,442
8/27/201464.7465.3064.5865.281,593,412
8/27/20144.334.354.264.26875,600
8/26/201464.9065.3864.6664.751,594,954
8/26/20144.334.344.264.321,053,452
8/25/201464.7265.0764.6464.851,185,154
8/25/20144.304.334.254.251,084,428
8/22/201465.0365.0964.2364.301,647,440
8/22/20144.304.354.284.32978,139
8/21/201464.9665.2364.8664.88913,588
8/21/20144.364.414.294.322,383,443
8/20/201464.3765.1963.9764.821,797,565
8/20/20144.414.484.404.45938,983
8/19/201464.3564.8264.2864.47987,886
8/19/20144.434.484.404.41889,445
8/18/201464.4564.5464.1664.301,433,775
8/18/20144.404.424.364.42928,639
8/15/201464.0764.4764.0064.282,040,009
8/15/20144.374.464.354.391,355,792
8/14/201464.0064.0563.7164.001,079,222
8/14/20144.464.544.424.441,738,158
8/13/201463.6164.0063.4563.981,289,199
8/13/20144.434.464.404.441,196,806
8/12/201463.4563.6463.1163.451,407,405
8/12/20144.334.444.324.401,914,273
8/11/201463.2964.1163.2763.811,879,064
8/11/20144.274.324.254.31743,472
8/8/201462.3563.2861.8663.241,606,187
8/8/20144.344.394.244.281,363,840
8/7/201462.9163.1161.9762.381,768,234
8/7/20144.414.414.304.341,695,871
8/6/201461.2762.9661.2762.784,225,938
8/6/20144.374.464.374.421,499,375
8/5/201461.6861.9961.2961.401,653,303
8/5/20144.294.334.214.311,572,367
8/4/201461.4862.0761.2062.062,614,133
8/1/201459.6661.7459.6561.445,133,855
8/1/20144.434.444.304.341,371,164
7/31/201462.9963.1059.7859.838,994,185
7/31/20144.434.444.344.361,274,252
7/30/201465.1965.2863.4463.732,557,990
7/30/20144.454.524.424.451,966,185
7/29/201465.6465.7364.8964.891,125,302
7/29/20144.484.514.464.47772,893
7/28/201465.4265.5665.1265.441,192,250
7/28/20144.424.494.414.471,397,833
7/25/201465.5865.7165.1965.37725,269
7/25/20144.334.464.314.452,158,879
7/24/201465.5865.8365.4765.68885,560
7/24/20144.374.374.304.321,323,033
7/23/201466.3966.4365.3665.441,399,304
7/23/20144.424.464.384.391,215,830
7/22/201466.1566.5066.0666.271,081,305
7/22/20144.444.474.394.421,284,627
7/21/201465.7966.2365.7766.10940,312
7/21/20144.514.524.444.48981,883
7/18/201466.0466.3565.7966.171,365,184
7/18/20144.494.524.424.471,256,998
7/17/201465.9566.1665.7165.911,487,341
7/17/20144.504.544.444.542,648,863
7/16/201465.7566.0265.4566.021,290,311
7/16/20144.454.524.454.491,690,967
7/15/201465.3365.7265.1465.563,098,395
7/15/20144.594.644.424.421,968,873
7/14/201466.2866.4566.0066.201,011,850
7/14/20144.554.644.514.561,416,967
7/11/201465.9066.0565.5365.951,069,600
7/11/20144.584.684.564.682,183,744
7/10/201465.6165.9965.5865.881,201,860
7/10/20144.784.784.524.545,099,170
7/9/201466.1766.4665.8566.101,415,147
7/9/20144.544.684.484.652,072,678
7/8/201465.8966.3165.7166.061,779,940
7/8/20144.484.544.424.522,306,990
7/7/201466.3466.4765.7465.861,798,511
7/7/20144.444.484.424.461,049,780
7/4/20144.454.504.444.44240,183
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center