Kellogg Co $64.03

up +0.30


16/9/2014 01:15 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
2/13/201210.7910.8510.4210.443,838,671
2/10/201250.0050.1149.6749.811,542,750
2/10/201210.8010.8710.6410.793,493,385
2/9/201250.3350.4349.9650.211,781,332
2/9/201211.1411.2310.8710.934,632,908
2/8/201250.9251.0250.3150.342,371,655
2/8/201211.0611.1510.9511.063,154,409
2/7/201250.7550.9050.4050.822,059,351
2/7/201211.1011.1910.9111.026,062,524
2/6/201250.6550.8550.5350.681,392,009
2/6/201211.1511.1511.0011.093,645,451
2/3/201250.9051.1550.7250.841,940,770
2/3/201211.2311.2510.9811.147,897,170
2/2/201250.9651.3350.0150.596,337,055
2/2/201211.3011.4411.1611.336,983,234
2/1/201249.6050.0549.2749.313,335,725
2/1/201211.3311.4411.2011.253,536,896
1/31/201249.5349.7049.2949.522,267,303
1/31/201211.5211.6211.1511.336,500,421
1/30/201249.0849.7949.0749.473,237,540
1/30/201211.5211.5511.2811.415,916,573
1/27/201249.9550.2549.6449.732,401,087
1/27/201211.4811.7811.3611.677,903,014
1/26/201250.8850.9849.9549.993,118,386
1/26/201211.5011.9511.3211.487,224,353
1/25/201250.4051.0050.3750.912,793,186
1/25/201210.7011.3810.5011.3018,189,675
1/24/201250.7250.9050.4250.501,772,257
1/24/201210.7010.8110.5910.716,569,161
1/23/201251.0451.0750.4351.002,006,754
1/23/201210.5010.8210.4710.756,945,981
1/20/201251.2251.2350.6651.071,524,077
1/20/201210.2810.5310.1810.3610,972,792
1/19/201251.3751.3751.0151.191,656,137
1/19/201210.5010.5810.0810.1710,834,200
1/18/201250.9251.3450.7351.161,297,843
1/18/201210.4510.7410.3810.5414,149,151
1/17/201251.1051.2850.8450.891,318,417
1/17/201211.2511.2510.3510.3927,534,249
1/16/201213.0013.2012.9413.20773,466
1/13/201251.3651.4350.7650.812,624,922
1/13/201212.8913.0512.7612.912,059,233
1/12/201251.5951.8551.2951.441,356,442
1/12/201213.1613.3312.9913.086,309,420
1/11/201251.3051.6351.1751.561,700,422
1/11/201213.0813.1512.8213.082,750,390
1/10/201250.9651.4150.9051.402,482,478
1/10/201212.9713.1212.9613.022,572,711
1/9/201250.7150.7650.3050.711,283,809
1/9/201212.7012.8912.6212.814,954,941
1/6/201250.7350.7750.3250.513,649,281
1/6/201212.4312.8412.4212.673,490,744
1/5/201250.3150.7450.2750.471,623,003
1/5/201212.2912.4212.1612.413,224,642
1/4/201250.5150.6150.2350.411,085,562
1/4/201212.3812.5312.2812.383,293,938
1/3/201250.9751.1250.4350.461,251,763
1/3/201211.8812.4311.8312.423,976,220
12/30/201150.5550.8950.5250.57835,548
12/30/201111.6811.8611.5211.632,107,701
12/29/201150.6250.9250.5950.861,083,526
12/29/201111.2111.5811.0811.542,076,764
12/28/201150.8750.9050.6450.68941,568
12/28/201111.8111.8411.3711.381,869,708
12/27/201150.3050.8850.3050.751,731,670
12/23/201149.8650.5849.8650.341,069,287
12/23/201112.1112.1211.9412.011,784,088
12/22/201149.9249.9849.4449.911,360,686
12/22/201112.0412.1211.8012.122,300,518
12/21/201149.2950.1249.2950.001,519,744
12/21/201112.2812.2912.0212.114,073,650
12/20/201148.8349.3748.7149.331,339,812
12/20/201112.3212.4512.1412.197,546,036
12/19/201148.9349.2048.6448.731,396,047
12/19/201112.4012.5212.0212.082,607,504
12/16/201149.0049.1248.4748.772,740,193
12/16/201112.2012.5812.1912.495,805,960
12/15/201148.8949.2048.6948.761,977,909
12/15/201112.3412.4812.0712.133,176,688
12/14/201148.7448.9948.6348.691,653,728
12/14/201112.1212.3211.9112.305,182,953
12/13/201149.1149.3648.5548.721,938,569
12/13/201112.9513.1512.4712.523,884,638
12/12/201149.7749.8248.9149.111,994,944
12/12/201113.3713.3812.8813.044,839,785
12/9/201149.4549.9849.4449.811,189,227
12/9/201113.5213.7713.4313.612,427,182
12/8/201149.7249.8049.2249.311,753,004
12/8/201113.8513.8913.4313.604,102,381
12/7/201149.8150.0049.4049.831,333,077
12/7/201114.0414.0513.8014.004,021,983
12/6/201150.0850.1549.7549.791,808,772
12/6/201113.7514.0913.5113.963,886,771
12/5/201149.4350.0749.3249.952,877,457
12/5/201113.9514.1913.7813.845,096,887
12/2/201149.0949.3248.9249.122,038,783
12/2/201114.3014.3413.9213.985,672,675
12/1/201149.0349.3748.8748.982,926,978
12/1/201114.2514.4814.0814.133,653,854
11/30/201148.7849.2648.6449.162,755,860
Trading Center