$65.95 +0.45 (%) Kellogg Co - NYSE

Mar. 31, 2015 | 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
11/7/20129.409.408.969.343,013,487
11/6/201253.9854.7953.7454.763,281,101
11/6/20129.309.389.209.262,744,937
11/5/201253.5753.9953.1153.993,496,927
11/5/20129.399.449.189.212,523,482
11/2/201253.5654.1053.4653.693,710,536
11/2/20129.779.779.279.345,419,317
11/1/201252.7253.6252.1653.502,670,333
11/1/20129.9910.009.859.892,053,117
10/31/201252.9153.0052.2352.323,860,060
10/31/201210.0010.059.869.923,318,841
10/30/20129.679.989.679.982,995,168
10/29/20129.659.779.609.77553,774
10/26/201252.6353.0752.1052.902,257,100
10/26/20129.729.809.579.623,027,577
10/25/201252.0552.7052.0552.561,727,017
10/25/20129.849.849.589.692,274,714
10/24/201252.0252.1851.7351.821,402,302
10/24/20129.909.909.599.602,925,167
10/23/201251.7551.8051.3651.65720,796
10/23/20129.959.989.819.832,595,134
10/22/201252.0352.1851.6652.01882,998
10/22/201210.0710.2010.0010.132,240,511
10/19/201252.5052.5951.8752.091,504,116
10/19/20129.9510.109.8510.052,728,509
10/18/201252.8152.8352.3652.501,737,192
10/18/201210.1310.229.959.952,968,498
10/17/201252.1552.8652.1552.851,653,237
10/17/201210.1910.2910.0410.232,492,593
10/16/201251.8152.1751.8052.071,353,791
10/16/201210.1410.2810.1110.181,968,715
10/15/201251.7951.8051.5251.701,077,966
10/15/20129.8910.019.759.992,536,033
10/12/201251.7652.0151.5851.73979,805
10/12/201210.1010.179.959.991,825,804
10/11/201251.7651.9051.5951.60888,101
10/11/201210.3810.3810.0610.095,042,204
10/10/201251.7351.8851.2751.431,024,796
10/10/201210.0510.439.9510.253,777,954
10/9/201251.9251.9951.5051.58913,521
10/9/201210.4810.5710.1710.185,869,258
10/8/201251.8751.9551.6451.88707,101
10/5/201252.1552.2551.8251.951,144,697
10/5/201210.6910.8010.5410.593,337,119
10/4/201251.8252.0051.7351.88735,813
10/4/201210.4310.9810.3910.886,092,973
10/3/201252.0352.0451.6351.811,017,214
10/3/201210.4010.5410.2610.314,780,982
10/2/201252.0852.3051.6551.901,353,909
10/2/201210.3710.4610.2410.364,564,415
10/1/201251.4952.2651.4551.932,139,993
10/1/201210.2110.2610.1310.193,547,685
9/28/201251.5051.6951.2551.661,635,466
9/28/20129.9010.119.7710.064,329,818
9/27/201251.7051.8151.4551.651,371,297
9/27/20129.799.969.659.914,420,142
9/26/201251.9152.1551.6251.701,497,239
9/26/20129.409.769.259.652,881,713
9/25/201252.0052.1551.8051.862,996,421
9/25/20129.879.909.479.545,006,764
9/24/201251.4851.8151.2851.732,111,837
9/24/20129.9510.059.729.743,242,876
9/21/201251.3351.5251.1651.452,808,189
9/21/201210.2210.2710.0310.1111,578,673
9/20/201250.9151.4550.9151.272,286,662
9/20/201210.0810.109.9110.042,786,737
9/19/201250.4351.1550.4050.942,071,657
9/19/201210.0310.099.8610.083,721,417
9/18/201250.5350.5350.2550.301,289,714
9/18/201210.0010.109.819.967,290,276
9/17/201250.2150.5150.2150.471,363,629
9/17/201210.1110.129.769.933,721,858
9/14/201250.7550.7749.9350.192,874,290
9/14/20129.6710.239.649.986,906,274
9/13/201250.2250.9450.0350.821,912,117
9/13/20129.299.759.179.584,475,921
9/12/201250.4950.5950.1950.37977,951
9/12/20129.289.449.019.334,435,387
9/11/201250.3950.4350.1650.431,250,824
9/11/20129.369.439.149.192,203,735
9/10/201250.0750.3649.9250.271,814,792
9/10/20129.419.509.209.222,351,109
9/7/201250.3450.5150.2350.391,921,476
9/7/20129.259.579.179.464,427,669
9/6/201250.2550.4750.1350.402,244,143
9/6/20128.888.998.738.963,428,286
9/5/201250.6050.8050.1950.191,309,934
9/5/20128.708.818.638.761,347,441
9/4/201250.8151.0050.6250.651,474,053
9/4/20128.818.848.658.726,448,360
8/31/201250.7851.0050.4950.651,657,227
8/31/20128.538.898.428.763,425,098
8/30/201250.9450.9550.5450.562,114,778
8/30/20128.658.658.398.452,048,028
8/29/201251.7551.9051.3351.421,513,170
8/29/20128.738.748.498.542,144,112
8/28/201251.5251.9151.5251.661,471,600
8/28/20128.718.868.628.682,534,151
8/27/201251.6351.7751.4951.651,133,118
8/27/20128.998.998.728.771,487,018
Trading Center