KELLOGG $65.10

down -0.33


22/5/2013 04:22 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
8/2/2012 48.05 49.98 48.05 49.44 47219
8/1/2012 47.77 48.04 47.51 47.81 24908
7/31/2012 47.39 47.84 47.26 47.70 19995
7/30/2012 47.45 47.71 46.94 47.40 25992
7/27/2012 46.78 47.38 46.75 47.19 33670
7/26/2012 46.98 47.39 46.61 46.61 29112
7/25/2012 46.55 46.84 46.42 46.51 25425
7/24/2012 47.14 47.20 46.33 46.53 38637
7/23/2012 47.46 47.58 47.01 47.15 19852
7/20/2012 47.91 48.06 47.53 47.64 25205
7/19/2012 48.10 48.28 47.92 48.07 21124
7/18/2012 48.40 48.45 48.00 48.06 19878
7/17/2012 48.46 48.51 47.96 48.38 21519
7/16/2012 49.40 49.49 48.28 48.35 28339
7/13/2012 49.21 49.72 49.19 49.50 11808
7/12/2012 49.34 49.47 48.97 49.13 9254
7/11/2012 49.00 49.89 48.97 49.48 21453
7/10/2012 48.69 49.23 48.69 48.98 20988
7/9/2012 49.12 49.20 48.59 48.65 12687
7/6/2012 49.31 49.50 49.01 49.12 12113
7/5/2012 49.55 49.75 49.27 49.49 16188
7/3/2012 49.50 49.56 49.30 49.54 8623
7/2/2012 49.16 49.52 48.98 49.45 16101
6/29/2012 49.28 49.45 49.15 49.33 20400
6/28/2012 48.58 48.89 48.44 48.89 17873
6/27/2012 48.42 48.74 48.38 48.70 11655
6/26/2012 48.68 48.73 48.17 48.44 13483
6/25/2012 48.76 48.95 48.59 48.73 11074
6/22/2012 48.88 49.07 48.65 48.97 14372
6/21/2012 49.69 49.69 48.79 48.81 13688
6/20/2012 49.51 49.66 49.12 49.44 12505
6/19/2012 49.64 49.76 49.34 49.60 11211
6/18/2012 49.23 49.65 49.22 49.40 10497
6/15/2012 49.14 49.35 49.06 49.25 15368
6/14/2012 48.44 49.14 48.43 49.13 20367
6/13/2012 48.33 48.57 48.25 48.38 12933
6/12/2012 48.55 48.59 48.26 48.39 16015
6/11/2012 48.92 48.92 48.48 48.52 13348
6/8/2012 48.37 48.63 48.33 48.63 16605
6/7/2012 48.60 48.65 48.39 48.40 13945
6/6/2012 48.34 48.50 48.07 48.37 16691
6/5/2012 48.01 48.46 47.88 48.22 19880
6/4/2012 48.22 48.35 48.00 48.26 14679
6/1/2012 48.50 48.75 48.20 48.22 26671
5/31/2012 49.44 49.50 48.78 48.78 30068
5/30/2012 50.03 50.32 49.36 49.36 21985
5/29/2012 50.54 50.70 50.42 50.48 14151
5/25/2012 50.20 50.35 50.01 50.27 13340
5/24/2012 50.11 50.36 49.86 50.20 16695
5/23/2012 50.26 50.48 49.90 50.10 14000
5/22/2012 50.54 50.72 50.30 50.40 12989
5/21/2012 50.46 50.46 50.04 50.37 13690
5/18/2012 50.84 50.86 50.16 50.37 20503
5/17/2012 50.99 51.06 50.71 50.71 17963
5/16/2012 50.96 51.03 50.70 50.93 20380
5/15/2012 51.00 51.07 50.69 50.98 17873
5/14/2012 50.74 51.06 50.60 50.96 12473
5/11/2012 50.75 51.16 50.69 50.99 15569
5/10/2012 50.80 51.06 50.73 50.93 11718
5/9/2012 50.51 50.99 50.41 50.76 17871
5/8/2012 50.44 50.76 50.20 50.75 21425
5/7/2012 50.39 50.60 50.32 50.52 20802
5/4/2012 50.70 50.91 50.39 50.39 17664
5/3/2012 50.58 50.92 50.33 50.75 26596
5/2/2012 50.04 50.57 49.95 50.55 31838
5/1/2012 50.57 50.65 50.00 50.00 26216
4/30/2012 50.36 50.61 50.27 50.57 20636
4/27/2012 50.39 50.52 50.05 50.35 31788
4/26/2012 50.66 51.20 50.08 50.31 33719
4/25/2012 50.60 50.85 50.31 50.49 31997
4/24/2012 50.68 50.94 50.30 50.43 41773
4/23/2012 51.66 52.04 50.66 50.70 82694
4/20/2012 53.84 54.20 53.83 53.99 15172
4/19/2012 53.50 54.06 53.47 53.80 16390
4/18/2012 53.72 53.77 53.41 53.58 10804
4/17/2012 53.62 53.99 53.42 53.78 10692
4/16/2012 53.21 53.67 53.15 53.50 12151
4/13/2012 53.06 53.58 53.06 53.24 13026
4/12/2012 53.02 53.22 52.88 53.20 13375
4/11/2012 53.15 53.56 52.97 53.01 23500
4/10/2012 52.85 52.98 52.75 52.93 17216
4/9/2012 52.77 53.00 52.69 52.89 8079
4/5/2012 53.26 53.28 52.80 53.18 13142
4/4/2012 53.21 53.45 53.16 53.31 13498
4/3/2012 53.79 53.79 53.16 53.38 22338
4/2/2012 53.44 53.75 53.19 53.74 13639
3/30/2012 53.51 53.86 53.45 53.63 15051
3/29/2012 53.28 53.50 53.04 53.39 16759
3/28/2012 53.17 53.31 53.06 53.31 14329
3/27/2012 52.87 53.26 52.80 53.11 13606
3/26/2012 52.70 53.19 52.64 52.83 15190
3/23/2012 52.53 52.65 52.39 52.41 16202
3/22/2012 52.38 52.57 52.22 52.55 9142
3/21/2012 52.67 52.70 52.27 52.48 9114
3/20/2012 52.44 52.76 52.44 52.68 9963
3/19/2012 52.49 52.81 52.35 52.60 15908
3/16/2012 52.87 53.00 52.46 52.62 19705
3/15/2012 52.54 52.93 52.26 52.92 16614
3/14/2012 52.77 53.01 52.40 52.48 12948
3/13/2012 52.81 52.92 52.53 52.90 10297
Marketplace
Trading Center