Kellogg Co $62.66

down -0.14


18/9/2014 01:25 PM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
2/12/20145.975.985.655.676,424,185
2/11/201458.8559.9258.8559.873,488,882
2/11/20145.675.955.655.907,763,401
2/10/201458.3659.3558.3459.333,306,648
2/10/20145.425.665.415.653,752,604
2/7/201458.0058.5757.7558.363,172,661
2/7/20145.105.385.065.336,994,891
2/6/201457.0057.8255.6957.746,290,757
2/6/20145.095.135.005.072,055,334
2/5/201457.2057.7557.0057.373,136,987
2/5/20145.205.235.075.072,789,299
2/4/201457.1157.4356.8857.262,468,937
2/4/20145.045.125.015.122,214,256
2/3/201458.0158.1556.8156.902,555,988
2/3/20145.115.165.065.062,098,195
1/31/201457.6558.3957.5157.982,376,797
1/31/20145.175.225.025.111,915,512
1/30/201458.6958.8557.9458.132,841,406
1/30/20145.095.185.045.142,662,133
1/29/201459.8859.8858.1258.373,133,153
1/29/20145.195.225.075.223,599,438
1/28/201459.9960.3959.7260.031,909,716
1/28/20145.045.135.005.111,869,381
1/27/201459.8360.2559.7559.861,399,764
1/27/20145.095.094.995.013,728,580
1/24/201460.3660.5859.8359.831,950,707
1/24/20145.325.335.055.153,345,349
1/23/201460.7860.8360.2560.501,026,127
1/23/20145.225.325.225.244,000,908
1/22/201460.7661.1160.2761.011,556,223
1/22/20145.285.285.085.143,626,500
1/21/201460.9661.1160.5660.761,143,361
1/21/20145.165.325.125.264,273,533
1/20/20145.295.325.265.301,083,368
1/17/201461.2761.2760.3860.472,113,474
1/17/20145.025.295.015.234,263,606
1/16/201460.8561.3060.7761.291,522,092
1/16/20144.964.994.904.952,560,303
1/15/201461.0261.3660.5861.101,449,989
1/15/20144.874.964.854.952,111,319
1/14/201460.5561.2260.5160.891,845,591
1/14/20144.935.094.884.894,284,583
1/13/201460.6561.2660.3860.431,736,272
1/13/20144.934.974.844.974,515,045
1/10/201460.3960.8460.3960.781,052,070
1/10/20144.884.934.874.913,961,156
1/9/201460.2260.4759.8460.281,530,223
1/9/20144.904.914.804.802,331,307
1/8/201460.7760.7760.0360.182,058,696
1/8/20144.894.964.854.912,264,001
1/7/201460.6260.9860.3860.801,764,368
1/7/20144.874.944.824.921,687,361
1/6/201460.7960.7959.8860.251,992,949
1/6/20144.864.934.854.912,445,276
1/3/201460.9961.0860.5460.581,413,685
1/3/20144.834.914.784.813,794,447
1/2/201460.9861.2460.5560.811,830,452
1/2/20144.714.834.714.802,401,459
12/31/201361.2861.5860.9261.071,526,250
12/31/20134.524.654.504.651,574,258
12/30/201360.9761.3960.9661.261,593,114
12/30/20134.664.694.554.551,516,283
12/27/201360.7261.1860.6960.981,026,432
12/27/20134.684.724.644.711,885,945
12/26/201360.4360.8360.2860.72944,326
12/24/201360.4360.5260.2060.25771,540
12/24/20134.574.674.564.671,083,868
12/23/201360.1860.4759.8760.341,773,963
12/23/20134.554.584.534.561,383,172
12/20/201360.5961.1360.4360.521,849,842
12/20/20134.754.754.524.696,464,986
12/19/201360.4460.6960.0460.601,412,726
12/19/20134.754.764.694.693,512,511
12/18/201359.9560.5759.5860.532,530,250
12/18/20134.854.974.784.803,438,497
12/17/201360.4160.5359.9060.341,328,833
12/17/20134.874.904.814.882,470,481
12/16/201360.8360.9560.2660.431,426,108
12/16/20134.874.924.854.882,289,402
12/13/201360.8560.8760.2660.501,307,984
12/13/20134.934.994.854.882,543,024
12/12/201361.2061.2060.5960.641,620,390
12/12/20134.804.944.764.882,731,024
12/11/201361.2561.5260.9761.042,016,287
12/11/20135.125.174.864.863,569,588
12/10/201361.7961.8860.9761.091,398,453
12/10/20135.015.144.985.124,407,443
12/9/201361.8062.3161.7161.941,722,804
12/9/20134.864.924.844.865,043,547
12/6/201360.9961.7160.9861.641,530,446
12/6/20134.924.994.834.832,517,453
12/5/201360.8160.8960.5060.581,161,592
12/5/20134.854.974.824.851,744,744
12/4/201360.9161.1660.6360.901,595,968
12/4/20134.855.044.814.933,640,687
12/3/201360.4261.2660.4261.132,826,704
12/3/20134.864.884.784.813,988,298
12/2/201360.6460.8860.2360.591,911,981
12/2/20134.934.954.804.832,062,043
11/29/201360.9361.0060.5960.641,070,972
Trading Center