Kellogg Co $64.89

down -0.55


29/7/2014 04:02 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
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
11/30/201113.7514.3613.7514.364,810,061
11/29/201148.2348.5248.1048.342,418,041
11/29/201113.4113.5313.3013.456,967,799
11/28/201148.8149.1148.4648.623,104,829
11/28/201113.5313.8513.4613.542,250,080
11/25/201148.2148.9848.2048.751,201,821
11/25/201113.3513.7113.2313.383,787,640
11/24/201113.6013.6013.3613.45853,612
11/23/201148.6448.8348.1148.252,230,737
11/23/201113.5013.7013.3113.605,951,432
11/22/201149.2049.2248.7548.842,824,119
11/22/201113.0213.6512.8413.628,185,294
11/21/201149.0349.3448.9749.142,885,438
11/21/201113.0413.0412.5912.875,557,309
11/18/201149.5249.6049.0449.372,905,560
11/18/201113.5513.6013.1413.173,970,509
11/17/201149.2149.6149.0849.382,177,829
11/17/201113.9513.9813.3813.433,788,095
11/16/201149.5249.8049.1349.172,448,946
11/16/201114.1014.2713.9614.042,913,466
11/15/201149.3349.9149.1549.805,323,789
11/15/201114.2514.4514.1214.262,603,928
11/14/201149.4949.8849.4249.651,754,138
11/14/201114.4214.6314.1414.272,440,353
11/11/201149.6949.9549.5949.721,741,430
11/11/201114.2214.5514.1114.423,594,023
11/10/201149.4049.8048.9249.383,415,575
11/10/201114.5414.5814.0114.064,447,635
11/9/201149.8349.8848.8249.083,443,720
11/9/201114.7415.0214.3714.406,141,370
11/8/201150.5950.9549.7649.894,304,510
11/8/201114.9915.2314.7314.746,463,808
11/7/201149.8950.4849.7050.442,349,547
11/7/201114.7315.0814.6215.045,088,030
11/4/201149.9650.3949.6849.914,191,331
11/4/201114.5014.7114.4014.565,228,007
11/3/201149.9450.6749.5249.919,461,651
11/3/201114.9214.9214.5214.654,010,173
11/2/201154.1254.1253.5654.041,749,500
11/2/201114.8015.0914.5314.634,939,554
11/1/201153.6054.2553.2653.562,273,683
11/1/201113.9814.7313.8514.736,023,386
10/31/201154.4154.8254.2154.211,431,011
10/31/201114.5814.5814.2114.212,720,866
10/28/201155.0955.1154.4154.781,702,038
10/28/201114.7014.9814.5314.643,211,883
10/27/201155.0755.3054.6455.072,141,184
10/27/201114.5714.8614.4514.765,020,897
10/26/201154.2554.6553.8954.542,499,142
10/26/201114.7814.8614.2514.553,781,917
10/25/201154.7954.8653.8153.871,762,147
10/25/201114.2414.8413.9814.643,974,320
10/24/201155.0055.1054.6254.771,632,589
10/24/201113.9614.3013.8914.242,915,783
10/21/201154.8055.0154.6854.981,740,441
10/21/201113.9914.0513.6713.835,456,771
10/20/201154.4454.9354.1154.391,648,185
10/20/201113.6813.8713.4213.774,663,921
10/19/201154.8655.1554.3854.481,059,706
10/19/201114.7314.7313.8013.802,984,910
10/18/201154.6755.0154.1754.821,769,251
10/18/201114.4414.8614.0114.783,334,370
10/17/201154.5455.0054.5454.822,481,499
10/17/201114.8814.8914.5114.641,596,190
10/14/201154.4054.8554.3454.841,569,855
Trading Center