$66.85 +0.03 (%) Kellogg Co - NYSE

Dec. 22, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
5/19/201467.3667.6367.0067.601,570,747
5/16/201466.9967.5766.9867.541,690,379
5/16/20144.314.334.264.27858,204
5/15/201468.1768.4267.0867.231,449,779
5/15/20144.354.364.304.331,476,813
5/14/201468.1068.1067.5467.581,066,611
5/14/20144.464.484.384.391,314,922
5/13/201468.1568.3667.6768.113,030,824
5/13/20144.454.484.394.42611,616
5/12/201467.4168.8067.3668.424,235,891
5/12/20144.464.494.414.441,159,839
5/9/201466.2667.2365.9667.212,325,510
5/9/20144.364.434.344.412,201,993
5/8/201465.9966.2665.8166.031,170,100
5/8/20144.374.434.314.321,505,619
5/7/201465.5466.1565.4966.072,339,957
5/7/20144.454.464.344.361,739,222
5/6/201465.2465.7265.1165.342,645,013
5/6/20144.504.534.444.44907,726
5/5/201465.5065.5464.8065.052,209,606
5/5/20144.574.594.474.501,243,724
5/2/201465.3765.6264.9165.603,003,189
5/2/20144.464.564.444.531,145,147
5/1/201466.9467.2465.0265.373,984,996
5/1/20144.434.504.394.46884,198
4/30/201466.6867.0366.2666.832,940,142
4/30/20144.494.514.444.451,735,548
4/29/201467.0367.4966.9467.021,553,279
4/29/20144.464.574.454.51889,689
4/28/201466.9267.4966.7867.291,743,750
4/28/20144.624.624.454.472,803,722
4/25/201466.2966.7566.1266.711,231,581
4/25/20144.534.614.524.611,210,359
4/24/201466.3866.5765.8866.531,198,444
4/24/20144.544.624.504.501,754,471
4/23/201466.2166.6566.2166.542,017,804
4/23/20144.544.694.534.591,932,535
4/22/201465.9966.3865.6866.282,401,783
4/22/20144.494.544.454.521,485,815
4/21/201466.0066.2265.5365.981,631,595
4/21/20144.484.514.384.491,134,901
4/17/201465.9066.3865.8966.341,859,355
4/17/20144.544.554.444.461,310,584
4/16/201465.5066.0265.4665.983,209,719
4/16/20144.554.584.504.541,417,504
4/15/201465.6365.7664.9365.211,904,156
4/15/20144.484.544.434.501,950,452
4/14/201466.0266.0265.2565.542,167,249
4/14/20144.634.664.524.553,114,286
4/11/201465.4266.1565.1965.682,078,302
4/11/20144.634.654.544.581,829,442
4/10/201466.0066.5265.3265.612,855,411
4/10/20144.704.734.574.623,145,422
4/9/201465.1966.1265.1066.104,040,863
4/9/20144.634.734.594.663,112,769
4/8/201465.3465.4563.9764.362,692,338
4/8/20144.724.744.574.623,182,767
4/7/201463.7965.8263.6865.063,712,704
4/7/20144.744.784.604.652,908,746
4/4/201465.9366.7063.5963.776,775,842
4/4/20144.804.814.704.733,131,635
4/3/201462.8666.7762.7266.398,017,107
4/3/20144.694.704.614.661,452,401
4/2/201462.4962.8162.4462.651,240,724
4/2/20144.704.824.674.704,698,081
4/1/201462.4762.7662.3162.621,555,518
4/1/20144.654.694.524.593,772,975
3/31/201462.3662.7562.1862.711,377,751
3/31/20144.684.704.514.574,077,268
3/28/201462.0062.2561.8562.13924,984
3/28/20144.614.764.524.679,442,894
3/27/201461.9162.0361.6761.76892,212
3/27/20144.684.774.424.4619,175,882
3/26/201462.0962.0961.6061.69855,993
3/26/20145.085.084.674.697,249,979
3/25/201461.7161.9961.0961.631,063,384
3/25/20145.125.154.995.005,182,469
3/24/201461.6861.9361.3861.401,109,534
3/24/20145.305.325.075.102,732,352
3/21/201462.3362.4361.5661.581,747,092
3/21/20145.425.485.355.384,103,994
3/20/201461.6462.0061.5261.881,268,767
3/20/20145.375.525.345.402,037,405
3/19/201461.8562.3261.5861.733,380,856
3/19/20145.455.515.395.401,982,432
3/18/201461.0762.0160.9061.852,687,763
3/18/20145.395.575.355.532,404,330
3/17/201461.2661.4860.8260.851,799,078
3/17/20145.735.735.455.452,216,015
3/14/201461.5961.7860.8660.902,356,512
3/14/20145.855.885.705.753,159,367
3/13/201462.1962.2561.7361.981,563,241
3/13/20145.455.785.455.783,357,156
3/12/201461.5062.1161.3762.071,365,774
3/12/20145.505.545.465.524,304,921
3/11/201461.6561.9461.5361.701,437,254
3/11/20145.505.555.385.412,546,948
3/10/201461.6061.7861.3061.681,331,125
3/10/20145.475.555.415.451,884,589
3/7/201461.4761.6061.2161.601,629,454
  • Showing 301-400 of 2,517 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center