$63.87 -0.17 (%) Kellogg Co - NYSE

Oct. 31, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
3/9/201210.7811.0610.6811.002,564,161
3/8/201251.9352.4451.8352.421,443,197
3/8/201210.8310.9610.6410.842,198,767
3/7/201251.8151.9651.6451.931,306,595
3/7/201210.5610.7710.3910.673,453,163
3/6/201251.9352.1251.7451.842,198,428
3/6/201210.4310.5910.2010.564,358,716
3/5/201252.1152.2451.9352.091,402,604
3/5/201210.7610.7710.5110.572,471,388
3/2/201252.2252.4352.0052.111,791,051
3/2/201210.9311.0210.7110.782,451,669
3/1/201252.4552.6452.1752.261,937,365
3/1/201211.0011.2110.8511.123,006,857
2/29/201252.5452.6052.2852.353,040,605
2/29/201211.3711.4310.8610.955,881,535
2/28/201252.6252.7352.2452.331,882,427
2/28/201211.1711.4711.1311.363,507,612
2/27/201252.7053.0052.4452.902,444,257
2/27/201211.1711.2311.0511.161,847,468
2/24/201253.1753.3552.6752.751,656,947
2/24/201211.3611.4911.1311.182,443,703
2/23/201253.0653.4553.0353.103,486,802
2/23/201211.5811.6511.3311.423,211,506
2/22/201251.9252.5751.8452.533,262,322
2/22/201211.2511.5811.1411.505,506,491
2/21/201252.4952.4951.8651.962,105,958
2/21/201211.0511.3811.0211.303,956,499
2/17/201252.7552.7551.8652.534,272,729
2/17/201211.1011.1010.8010.873,518,758
2/16/201252.7352.9452.4052.563,577,607
2/16/201210.4211.1910.3511.077,244,404
2/15/201252.7453.3551.9352.877,995,638
2/15/201210.5110.6310.2810.352,704,274
2/14/201249.8650.3949.8250.302,249,189
2/14/201210.4810.4910.1910.353,715,158
2/13/201250.0750.1549.9750.021,101,618
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
Trading Center