$61.94 +0.20 (%) Kellogg Co - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
3/7/20145.435.515.395.433,171,777
3/6/201461.2961.4961.0761.432,137,470
3/6/20145.555.605.435.485,830,048
3/5/201461.2861.4560.9261.282,132,312
3/5/20145.715.735.565.594,834,006
3/4/201460.5461.3360.5161.262,513,360
3/4/20145.715.765.635.712,634,422
3/3/201460.3460.7660.1060.672,009,225
3/3/20145.955.995.715.755,285,599
2/28/201460.2660.9860.1660.691,872,636
2/28/20145.815.855.745.782,629,199
2/27/201460.1360.4059.7960.162,152,646
2/27/20145.755.875.705.762,326,477
2/26/201460.8761.1160.3160.332,113,867
2/26/20145.725.815.675.732,737,212
2/25/201460.7761.2660.6660.822,658,688
2/25/20145.835.915.755.763,158,250
2/24/201460.4960.9360.1460.712,025,918
2/24/20145.875.965.845.852,757,563
2/21/201460.1460.4359.9359.951,293,532
2/21/20145.945.985.805.823,244,573
2/20/201459.6260.3359.4460.241,787,831
2/20/20145.555.905.545.863,833,136
2/19/201460.1660.2759.6459.732,420,264
2/19/20145.615.745.515.553,400,853
2/18/201460.1960.2859.7260.121,366,316
2/18/20145.825.825.595.662,681,662
2/14/201459.7160.2659.5560.191,638,013
2/14/20145.815.865.665.724,339,728
2/13/201459.2359.5159.1059.482,665,108
2/13/20145.535.725.405.667,398,343
2/12/201459.7760.1159.1959.412,793,197
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
  • Showing 301-400 of 2,517 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center