Kellogg Co $64.75

down 0.00


28/8/2014 04:01 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
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
11/29/20134.995.064.984.991,796,242
11/28/20134.944.954.924.94379,898
11/27/201361.3461.5260.8660.881,632,964
11/27/20134.955.004.884.921,772,851
11/26/201362.0162.1761.3861.732,366,700
11/26/20134.955.004.864.874,571,536
11/25/201362.7162.7562.0162.131,173,423
11/25/20134.875.014.814.973,145,121
11/22/201361.8362.5161.5562.475,072,529
11/22/20134.975.024.914.933,798,249
11/21/201361.4561.9961.2861.744,853,763
11/21/20134.954.974.844.902,800,853
11/20/201361.6461.9561.0361.141,792,303
11/20/20135.135.214.884.964,005,268
11/19/201362.1462.2561.6761.711,850,549
11/19/20135.105.225.105.182,283,624
11/18/201362.8662.8662.0062.371,233,161
11/18/20135.325.325.095.112,872,480
11/15/201363.0063.1062.3362.611,665,542
11/15/20135.415.455.325.341,657,546
11/14/201362.7363.3262.5463.301,659,722
11/14/20135.345.435.325.404,285,227
11/13/201361.6462.4861.4662.471,558,944
11/13/20135.165.215.135.201,791,850
11/12/201361.9362.0561.5962.051,175,370
11/12/20135.135.205.105.161,909,485
Trading Center