Kellogg Co $62.80

down -1.07


17/9/2014 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
11/27/201361.3461.5260.8660.881,632,964
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
11/11/201362.3562.5661.7061.94900,263
11/11/20135.105.185.045.151,971,354
11/8/201361.9262.1961.2762.191,465,924
11/8/20135.055.164.995.143,621,936
11/7/201363.3563.5062.0462.081,497,513
11/7/20135.205.275.105.112,028,170
11/6/201363.1663.5862.9563.351,688,188
11/6/20135.245.285.215.281,530,097
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
Trading Center