$63.84 0.00 (%) Kellogg Co - NYSE

Mar. 27, 2015 | 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
11/3/20142.442.582.402.522,314,537
10/31/201464.5064.7463.6363.962,069,612
10/31/20142.612.622.352.419,663,344
10/30/201462.2764.8262.1064.044,149,935
10/30/20142.952.952.652.763,474,234
10/29/201462.6062.6761.4462.472,793,413
10/29/20142.943.052.932.972,127,059
10/28/201462.4262.7562.2062.751,512,601
10/28/20143.063.072.973.071,113,678
10/27/201461.9462.4561.6662.101,975,676
10/27/20143.023.073.013.031,193,265
10/24/201461.8062.1461.6061.941,507,820
10/24/20143.053.073.013.022,069,639
10/23/201462.4162.4761.6361.741,549,687
10/23/20143.043.103.003.072,351,747
10/22/201462.3462.5061.7962.041,447,156
10/22/20143.223.233.093.122,003,927
10/21/201461.7861.8961.5661.702,436,869
10/21/20143.333.353.203.264,138,877
10/20/201460.4561.7760.4561.762,130,448
10/20/20143.313.333.243.321,288,048
10/17/201460.1761.1459.8360.921,836,250
10/17/20143.293.323.233.281,580,911
10/16/201459.1060.0658.8359.751,698,450
10/16/20143.273.363.263.321,162,752
10/15/201459.6060.0959.0959.912,376,885
10/15/20143.363.413.273.305,998,240
10/14/201459.9660.7559.8460.191,106,728
10/14/20143.353.393.313.341,575,833
10/13/201460.3360.5959.7059.701,853,490
10/10/201460.8061.2560.2760.302,106,005
10/10/20143.383.393.253.251,820,883
10/9/201461.1061.5260.4360.672,005,874
10/9/20143.623.623.273.382,629,865
10/8/201460.1861.1760.1361.121,810,127
10/8/20143.533.653.343.603,066,702
10/7/201460.7561.0960.1760.181,632,591
10/7/20143.593.633.473.481,452,131
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
  • Showing 201-300 of 2,521 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center