$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
5/21/201250.4650.4650.0450.371,369,077
5/18/201250.8450.8650.1650.372,050,245
5/18/20128.058.137.817.833,943,868
5/17/201250.9951.0650.7150.711,796,451
5/17/20127.518.007.487.9016,189,490
5/16/201250.9651.0350.7050.932,037,910
5/16/20127.427.647.317.423,381,200
5/15/201251.0051.0750.6950.981,787,276
5/15/20127.757.797.347.363,259,137
5/14/201250.7451.0650.6050.961,247,259
5/14/20127.807.917.697.732,781,799
5/11/201250.7551.1650.6950.991,556,845
5/11/20127.828.047.727.912,186,262
5/10/201250.8051.0650.7350.931,172,243
5/10/20127.828.047.747.904,436,242
5/9/201250.5150.9950.4150.761,787,301
5/9/20127.417.937.157.678,953,697
5/8/201250.4450.7650.2050.752,142,733
5/8/20128.078.157.647.756,584,048
5/7/201250.3950.6050.3250.522,080,264
5/7/20128.348.378.108.262,070,695
5/4/201250.7050.9150.3950.391,766,363
5/4/20128.418.598.328.342,299,750
5/3/201250.5850.9250.3350.752,659,583
5/3/20128.648.658.418.442,991,716
5/2/201250.0450.5749.9550.553,183,738
5/2/20128.798.818.628.761,721,007
5/1/201250.5750.6550.0050.002,621,553
5/1/20128.948.968.778.861,790,302
4/30/201250.3650.6150.2750.572,063,595
4/30/20128.849.008.768.852,638,792
4/27/201250.3950.5250.0550.353,178,721
4/27/20128.868.978.778.897,856,628
4/26/201250.6651.2050.0850.313,371,954
4/26/20128.938.958.678.764,024,136
4/25/201250.6050.8550.3150.493,199,668
4/25/20128.798.948.668.892,847,198
4/24/201250.6850.9450.3050.434,177,245
4/24/20128.858.928.648.722,831,382
4/23/201251.6652.0450.6650.708,269,953
4/23/20128.888.908.618.814,782,459
4/20/201253.8454.2053.8353.991,517,112
4/20/20129.089.208.939.012,005,402
4/19/201253.5054.0653.4753.801,638,903
4/19/20129.209.329.109.122,181,063
4/18/201253.7253.7753.4153.581,080,396
4/18/20129.259.369.069.122,202,925
4/17/201253.6253.9953.4253.781,069,165
4/17/20129.359.509.269.352,665,465
4/16/201253.2153.6753.1553.501,215,024
4/16/20129.559.579.339.352,438,051
4/13/201253.0653.5853.0653.241,302,516
4/13/20129.399.629.349.493,286,028
4/12/201253.0253.2252.8853.201,337,492
4/12/20129.159.539.139.484,021,203
4/11/201253.1553.5652.9753.012,349,945
4/11/20129.329.409.149.212,205,255
4/10/201252.8552.9852.7552.931,721,563
4/10/20129.279.449.169.403,276,110
4/9/201252.7753.0052.6952.89807,848
4/9/20129.209.379.159.231,781,332
4/5/201253.2653.2852.8053.181,314,182
4/5/20129.279.319.079.152,238,828
4/4/201253.2153.4553.1653.311,349,742
4/4/20129.409.429.109.175,231,446
4/3/201253.7953.7953.1653.382,233,702
4/3/20129.9910.039.519.566,336,258
4/2/201253.4453.7553.1953.741,363,854
4/2/20129.7810.009.779.922,277,665
3/30/201253.5153.8653.4553.631,505,404
3/30/20129.699.789.599.753,008,993
3/29/201253.2853.5053.0453.391,675,821
3/29/20129.739.739.509.634,967,245
3/28/201253.1753.3153.0653.311,432,830
3/28/20129.809.859.639.672,752,568
3/27/201252.8753.2652.8053.111,360,585
3/27/201210.1510.169.809.843,274,368
3/26/201252.7053.1952.6452.831,518,938
3/26/201210.1810.2810.0210.103,449,052
3/23/201252.5352.6552.3952.411,620,192
3/23/20129.9910.139.9410.053,344,868
3/22/201252.3852.5752.2252.55914,120
3/22/20129.9010.009.819.942,847,376
3/21/201252.6752.7052.2752.48911,386
3/21/201210.1310.149.959.972,254,547
3/20/201252.4452.7652.4452.68996,231
3/20/20129.7410.209.6810.105,168,127
3/19/201252.4952.8152.3552.601,591,240
3/19/201210.0010.129.789.783,826,287
3/16/201252.8753.0052.4652.621,970,531
3/16/20129.8210.009.789.909,055,940
3/15/201252.5452.9352.2652.921,661,395
3/15/20129.8710.059.749.845,369,767
3/14/201252.7753.0152.4052.481,294,762
3/14/201210.2810.289.669.809,154,015
3/13/201252.8152.9252.5352.901,029,604
3/13/201210.7710.8710.3310.404,318,161
3/12/201252.4853.0652.4252.831,872,680
3/12/201210.9010.9810.7810.822,462,191
3/9/201252.3252.4752.2152.441,008,739
Trading Center