$64.56 +0.27 (%) Kellogg Co - NYSE

Mar. 3, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
10/6/201461.4461.5860.7960.951,400,882
10/6/20143.613.633.523.611,047,222
10/3/201461.0061.5360.8861.191,488,197
10/3/20143.553.633.523.592,287,202
10/2/201460.8160.9360.1160.722,003,148
10/2/20143.673.713.593.711,938,261
10/1/201460.5061.0660.4360.652,274,808
10/1/20143.723.783.653.651,484,115
9/30/201460.8561.8960.5461.603,192,969
9/30/20143.773.773.623.722,979,067
9/29/201461.3861.9261.3261.811,365,035
9/29/20143.823.823.753.751,491,221
9/26/201461.7061.9061.3361.75943,169
9/26/20143.803.823.753.801,373,712
9/25/201462.0362.2261.5361.681,260,878
9/25/20143.793.863.773.842,076,742
9/24/201461.7062.4461.7062.351,551,169
9/24/20143.853.893.803.811,248,154
9/23/201462.2262.4061.6161.621,566,407
9/23/20143.843.933.793.851,018,144
9/22/201462.6662.7862.2662.291,479,656
9/22/20143.843.863.743.781,814,409
9/19/201463.1263.2762.6362.662,513,700
9/19/20143.943.973.813.865,962,852
9/18/201463.0663.0762.4862.892,021,465
9/18/20144.034.063.993.991,011,041
9/17/201463.1663.5462.5362.803,065,762
9/17/20144.134.144.054.061,410,629
9/16/201463.5564.2763.5363.872,107,257
9/16/20144.134.204.094.141,106,452
9/15/201464.0064.0463.5863.731,731,666
9/15/20144.124.174.084.14918,373
9/12/201464.5564.7063.8363.891,996,753
9/12/20144.094.154.074.101,755,720
9/11/201464.2264.7864.1664.691,041,842
9/11/20144.034.174.024.141,706,601
9/10/201464.3264.4664.0164.441,363,128
9/10/20144.104.154.034.031,159,244
9/9/201464.4264.6864.1164.321,420,049
9/9/20144.024.133.994.111,838,508
9/8/201464.9365.1564.3664.441,321,953
9/8/20144.044.043.973.981,353,657
9/5/201464.7865.2164.5165.20898,214
9/5/20144.094.104.014.053,375,525
9/4/201464.8365.3864.7664.931,517,408
9/4/20144.174.204.054.051,085,397
9/3/201465.0365.2864.7764.791,197,217
9/3/20144.234.254.134.161,400,414
9/2/201464.9365.2964.6864.791,369,137
9/2/20144.234.274.224.221,013,818
8/29/201464.7365.1564.6064.971,188,925
8/29/20144.254.304.244.301,704,296
8/28/201464.4064.9064.2664.751,351,723
8/28/20144.314.334.234.241,662,442
8/27/201464.7465.3064.5865.281,593,412
8/27/20144.334.354.264.26875,600
8/26/201464.9065.3864.6664.751,594,954
8/26/20144.334.344.264.321,053,452
8/25/201464.7265.0764.6464.851,185,154
8/25/20144.304.334.254.251,084,428
8/22/201465.0365.0964.2364.301,647,440
8/22/20144.304.354.284.32978,139
8/21/201464.9665.2364.8664.88913,588
8/21/20144.364.414.294.322,383,443
8/20/201464.3765.1963.9764.821,797,565
8/20/20144.414.484.404.45938,983
8/19/201464.3564.8264.2864.47987,886
8/19/20144.434.484.404.41889,445
8/18/201464.4564.5464.1664.301,433,775
8/18/20144.404.424.364.42928,639
8/15/201464.0764.4764.0064.282,040,009
8/15/20144.374.464.354.391,355,792
8/14/201464.0064.0563.7164.001,079,222
8/14/20144.464.544.424.441,738,158
8/13/201463.6164.0063.4563.981,289,199
8/13/20144.434.464.404.441,196,806
8/12/201463.4563.6463.1163.451,407,405
8/12/20144.334.444.324.401,914,273
8/11/201463.2964.1163.2763.811,879,064
8/11/20144.274.324.254.31743,472
8/8/201462.3563.2861.8663.241,606,187
8/8/20144.344.394.244.281,363,840
8/7/201462.9163.1161.9762.381,768,234
8/7/20144.414.414.304.341,695,871
8/6/201461.2762.9661.2762.784,225,938
8/6/20144.374.464.374.421,499,375
8/5/201461.6861.9961.2961.401,653,303
8/5/20144.294.334.214.311,572,367
8/4/201461.4862.0761.2062.062,614,133
8/1/201459.6661.7459.6561.445,133,855
8/1/20144.434.444.304.341,371,164
7/31/201462.9963.1059.7859.838,994,185
7/31/20144.434.444.344.361,274,252
7/30/201465.1965.2863.4463.732,557,990
7/30/20144.454.524.424.451,966,185
7/29/201465.6465.7364.8964.891,125,302
7/29/20144.484.514.464.47772,893
7/28/201465.4265.5665.1265.441,192,250
7/28/20144.424.494.414.471,397,833
7/25/201465.5865.7165.1965.37725,269
  • Showing 201-300 of 2,518 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center