Kellogg Co $65.06

up +0.31


27/8/2014 01:30 PM  |  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
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
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
Trading Center