Kellogg Co $64.30

down -0.58


22/8/2014 04:00 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
11/5/201362.1763.2861.8263.092,350,020
11/5/20135.185.265.115.182,529,383
11/4/201363.5164.9262.4762.726,389,405
11/4/20135.055.255.035.244,796,652
11/1/201363.1663.2962.1562.293,515,899
11/1/20135.215.244.945.008,480,035
10/31/201363.7463.8463.1863.251,911,726
10/31/20135.445.465.275.304,725,612
10/30/201364.1664.2863.6663.791,959,719
10/30/20135.505.605.345.606,373,597
10/29/201363.6164.4063.5164.282,444,574
10/29/20135.545.595.405.402,378,683
10/28/201362.4263.6362.3363.452,928,425
10/28/20135.425.585.375.523,910,577
10/25/201362.0262.4361.7862.431,117,206
10/25/20135.345.485.285.442,531,900
10/24/201362.4862.4861.8162.131,142,550
10/24/20135.235.375.225.3612,139,571
10/23/201361.8262.5061.7562.321,506,325
10/23/20135.355.425.175.172,461,527
10/22/201361.1362.0660.9861.891,415,612
10/22/20135.255.395.255.374,246,175
10/21/201360.5061.1160.2561.051,639,188
10/21/20135.015.205.015.202,680,408
10/18/201361.0561.6061.0261.452,213,018
10/18/20135.055.104.995.011,811,546
10/17/201360.5261.0060.4060.961,375,226
10/17/20135.025.104.995.042,855,842
10/16/201360.3461.0860.1860.672,181,540
10/16/20134.964.994.844.861,176,282
10/15/201360.2860.4559.9259.991,005,759
10/15/20134.774.994.764.992,033,882
10/14/201360.4060.4960.0560.291,195,001
10/11/201360.6760.7960.3760.76931,419
10/11/20134.804.874.764.812,086,396
10/10/201360.0560.6659.8460.661,075,274
10/10/20134.955.004.854.891,451,292
10/9/201359.7659.9058.9959.612,536,620
10/9/20134.915.024.844.962,712,645
10/8/201359.5060.0359.1459.602,683,157
10/8/20135.075.154.924.951,990,241
10/7/201359.0359.7859.0259.521,444,937
10/7/20134.995.074.985.071,575,616
10/4/201358.8959.4358.6659.361,348,563
10/4/20135.015.034.884.942,579,094
10/3/201358.7859.1858.5658.891,804,926
10/3/20135.065.125.005.012,172,968
10/2/201358.5858.9158.0158.891,721,828
10/2/20135.125.185.045.043,995,821
10/1/201358.5258.8158.3458.752,181,238
10/1/20135.085.135.025.082,267,466
9/30/201358.7959.0758.5958.731,764,969
9/30/20135.085.205.055.192,674,578
9/27/201359.7059.7358.5959.022,125,025
9/27/20135.245.315.105.153,949,897
9/26/201359.8860.0959.6359.851,675,664
9/26/20135.245.305.125.172,922,556
9/25/201359.9860.1659.8159.881,778,824
9/25/20135.195.395.165.286,052,502
9/24/201360.1560.1859.6759.961,558,459
9/24/20135.215.275.125.135,724,119
9/23/201360.3960.5660.0260.241,131,023
9/23/20135.255.425.225.253,237,070
9/20/201361.0861.0860.4860.572,197,689
9/20/20135.655.655.275.278,928,681
9/19/201361.1761.2760.5261.082,646,908
9/19/20135.905.915.605.682,823,096
9/18/201360.5761.4360.2961.212,243,226
9/18/20135.365.915.355.876,530,081
9/17/201360.4560.6760.1160.642,221,519
9/17/20135.415.425.335.422,675,987
9/16/201361.0861.3460.8460.981,309,547
9/16/20135.365.505.355.372,662,746
9/13/201360.2960.6960.1260.641,143,960
9/13/20135.215.385.205.362,825,580
9/12/201360.0660.2759.8460.121,426,594
9/12/20135.355.485.285.283,147,716
9/11/201359.4860.1959.4760.082,829,888
9/11/20135.555.605.455.553,547,249
9/10/201360.5060.6259.3459.462,623,025
9/10/20135.605.635.525.533,542,777
9/9/201360.4060.5060.0760.261,839,401
9/9/20135.755.805.665.691,939,207
9/6/201360.5860.7960.1460.231,294,068
9/6/20135.805.845.715.761,946,025
9/5/201360.6660.8160.3360.421,455,563
9/5/20135.815.855.705.733,400,195
9/4/201360.7260.8260.4560.791,507,424
9/4/20135.775.895.725.872,327,455
9/3/201361.2461.3660.4060.751,627,876
9/3/20135.935.955.795.873,213,479
8/30/201360.6460.9060.4860.711,246,207
8/30/20135.665.935.625.814,065,296
8/29/201360.7660.9660.2860.591,410,584
8/29/20135.775.875.555.814,936,176
8/28/201361.5161.6261.0761.081,583,340
8/28/20135.936.085.725.764,665,665
8/27/201361.3361.9661.2461.631,525,839
8/27/20136.386.445.895.916,955,509
8/26/201362.7762.7761.6761.701,501,837
Trading Center