Kellogg Co $65.39

down -0.05


29/7/2014 09:59 AM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
7/3/201466.3766.7366.1966.411,236,705
7/3/20144.524.534.424.451,443,187
7/2/201465.8066.1765.7666.051,300,778
7/2/20144.414.584.414.572,321,285
7/1/201465.4865.9865.1465.862,132,520
6/30/201465.2065.7364.8365.702,392,231
6/30/20144.264.444.264.422,347,655
6/27/201464.7865.0164.5964.961,340,634
6/27/20144.494.494.274.296,025,867
6/26/201464.9965.1064.4764.821,751,495
6/26/20144.454.524.434.451,599,833
6/25/201465.4865.4864.5064.902,201,694
6/25/20144.534.554.454.451,094,036
6/24/201466.4066.4065.8565.871,088,782
6/24/20144.694.724.484.481,815,683
6/23/201467.1767.1966.0966.431,745,974
6/23/20144.664.714.614.65986,238
6/20/201467.0867.4366.9467.242,401,906
6/20/20144.774.784.594.657,939,431
6/19/201466.9767.2966.7266.931,155,950
6/19/20144.604.814.594.804,627,178
6/18/201466.2966.8765.7266.842,872,409
6/18/20144.424.544.424.541,540,652
6/17/201467.4567.5766.6366.701,792,416
6/17/20144.414.494.384.441,168,425
6/16/201467.3467.5467.0967.441,115,351
6/16/20144.514.524.444.461,223,556
6/13/201467.1767.3966.8767.211,083,934
6/13/20144.504.514.414.481,277,505
6/12/201467.7468.0067.0667.231,116,845
6/12/20144.404.494.394.491,466,204
6/11/201468.0668.3267.3967.611,471,847
6/11/20144.384.404.334.391,717,165
6/10/201467.8968.4567.8968.061,398,349
6/10/20144.274.344.264.341,193,490
6/9/201468.6068.8968.0268.121,599,694
6/9/20144.234.304.234.23701,018
6/6/201468.7768.9768.4368.911,459,864
6/6/20144.294.304.224.261,310,391
6/5/201469.5069.5068.7768.841,250,284
6/5/20144.194.294.184.272,651,999
6/4/201468.9669.4068.9469.391,428,162
6/4/20144.134.184.114.141,653,844
6/3/201468.7869.1168.6769.082,798,400
6/3/20144.124.194.084.123,277,824
6/2/201469.0069.3769.0069.121,778,074
6/2/20144.064.144.044.121,154,869
5/30/201468.7769.0068.2868.982,160,502
5/30/20144.054.103.974.083,345,878
5/29/201467.6768.8767.5468.731,852,250
5/29/20144.024.124.024.051,140,682
5/28/201468.0068.1867.8268.021,065,982
5/28/20144.144.144.014.041,329,245
5/27/201467.9868.2067.7167.981,506,021
5/27/20144.254.264.114.132,911,850
5/26/20144.354.354.254.28625,685
5/23/201467.8567.8567.3067.56800,307
5/23/20144.334.354.304.32491,566
5/22/201467.6467.7567.3267.65755,061
5/22/20144.354.374.324.35811,330
5/21/201467.9267.9267.2467.791,056,524
5/21/20144.304.344.284.311,261,856
5/20/201467.5567.8867.0567.791,907,091
5/20/20144.344.364.274.321,506,250
5/19/201467.3667.6367.0067.601,570,747
5/16/201466.9967.5766.9867.541,690,379
5/16/20144.314.334.264.27858,204
Trading Center