Kellogg Co $65.95

down -0.39


21/4/2014 11:17 AM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
7/2/201364.7465.4864.5465.111,867,160
7/1/201364.0365.3364.0364.891,566,200
6/28/201364.3664.9864.2364.232,420,240
6/27/201364.0764.7864.0164.421,536,460
6/26/201363.6764.0563.4363.521,648,010
6/25/201363.5063.9863.0063.181,634,730
6/24/201363.1463.9462.6763.261,901,190
6/21/201363.1463.4562.6563.252,940,660
6/20/201363.4663.6662.5662.572,470,330
6/19/201364.8465.0163.8163.871,623,670
6/18/201364.5765.0064.1864.921,276,510
6/17/201364.5865.1264.3764.681,598,080
6/14/201364.3265.1164.1164.241,800,820
6/13/201362.9864.2462.5364.232,215,350
6/12/201363.2663.3062.7862.841,333,870
6/11/201362.6563.5462.1463.001,665,930
6/10/201363.3963.4562.6363.071,220,070
6/7/201362.4163.4262.3263.392,353,570
6/6/201361.6762.0461.4462.042,497,470
6/5/201362.8362.8861.7861.791,690,260
6/4/201362.6263.2862.4463.051,834,910
6/3/201361.9762.6561.0362.632,489,480
5/31/201362.9462.9962.0562.052,290,710
5/30/201363.3463.6062.9562.951,675,730
5/29/201364.6464.7263.3163.611,554,620
5/28/201365.0365.3364.6064.721,569,030
5/24/201364.5864.6063.8764.451,615,360
5/23/201364.5465.0264.3164.692,816,880
5/22/201365.3565.7064.6665.103,077,400
5/21/201364.8865.5064.6165.431,724,260
5/20/201365.5365.6664.8264.881,191,010
5/17/201365.8766.0265.0665.661,567,680
5/16/201365.7566.4865.6665.821,541,720
5/15/201365.0165.9464.9665.901,663,580
5/14/201364.4465.3264.4265.281,646,280
5/13/201364.2264.6063.8964.421,141,970
5/10/201363.9364.3863.8664.291,887,210
5/9/201364.2764.3563.7163.911,356,540
5/8/201363.9364.3863.7764.221,802,940
5/7/201363.5764.1263.3863.902,225,020
5/6/201363.7163.8063.0163.442,209,740
5/3/201363.7263.8762.9463.663,601,710
5/2/201364.9765.7362.5863.423,709,030
5/1/201364.8265.2864.5064.611,728,870
4/30/201365.4665.4864.8665.042,429,530
4/29/201365.7765.8865.1565.481,716,470
4/26/201365.8065.9465.4765.701,045,840
4/25/201365.5465.9565.5065.801,699,060
4/24/201366.4366.6865.3965.431,763,960
4/23/201366.2566.8466.1266.511,973,420
4/22/201365.9666.3765.6166.191,031,130
4/19/201365.1466.2565.0266.101,959,350
4/18/201364.6765.0064.6264.901,181,960
4/17/201364.7665.2764.3364.601,724,850
4/16/201364.0364.9863.6164.941,243,700
4/15/201364.5064.7163.7063.701,534,760
4/12/201363.9764.8163.7364.701,590,210
4/11/201364.7164.9164.1464.281,371,150
4/10/201364.0464.7663.8764.621,482,540
4/9/201363.9764.2263.5563.871,108,790
4/8/201363.5263.9763.1963.97838,259
4/5/201363.6563.7963.4163.641,265,440
4/4/201363.6364.1263.5064.011,177,690
4/3/201364.4064.4563.2463.432,057,590
4/2/201364.1164.6864.0864.291,721,660
4/1/201364.0964.2463.7163.931,503,740
3/28/201364.6864.6964.2664.431,697,270
3/27/201363.8164.7563.7964.601,632,870
3/26/201363.5064.0263.3564.001,329,280
3/25/201363.5063.9063.2663.361,251,400
3/22/201362.8363.5062.7963.391,287,990
3/21/201362.9963.3262.6162.691,347,240
3/20/201362.7163.3062.4963.252,177,310
3/19/201362.4062.5362.0562.471,190,190
3/18/201361.9862.5561.7062.281,204,990
3/15/201362.0362.4461.8862.202,190,810
3/14/201361.9562.4161.8362.231,329,140
3/13/201361.6662.0061.4562.001,581,320
3/12/201361.5261.7761.4161.731,245,790
3/11/201361.5061.6761.3961.631,138,550
3/8/201361.6961.9361.3461.521,159,750
3/7/201361.3361.7561.2761.471,371,330
3/6/201361.4161.5061.1161.422,002,510
3/5/201361.1061.7461.0161.421,749,100
3/4/201360.4761.0560.4561.051,118,350
3/1/201360.3160.6260.0560.581,462,570
2/28/201360.1860.7959.9660.502,466,680
2/27/201360.0060.5459.8260.492,234,040
2/26/201359.2959.9859.2259.951,797,370
2/25/201360.0660.2559.0359.031,340,280
2/22/201359.7060.0159.5060.011,676,260
2/21/201359.6359.7459.2259.672,287,840
2/20/201359.9960.2159.1559.771,783,730
2/19/201359.6360.3059.4860.142,173,310
2/15/201359.7559.8759.4359.771,599,960
2/14/201359.3659.9659.2959.582,861,110
2/13/201359.3459.3659.0759.291,210,490
2/12/201359.1559.3359.0059.251,183,610
2/11/201358.9859.2658.9559.121,145,080
2/8/201358.9359.3558.7658.911,669,240
Trading Center