KELLOGG $65.66

down -0.16


17/5/2013 07:17 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
3/7/2012 51.81 51.96 51.64 51.93 13065
3/6/2012 51.93 52.12 51.74 51.84 21985
3/5/2012 52.11 52.24 51.93 52.09 14025
3/2/2012 52.22 52.43 52.00 52.11 17910
3/1/2012 52.45 52.64 52.17 52.26 19373
2/29/2012 52.54 52.60 52.28 52.35 30403
2/28/2012 52.62 52.73 52.24 52.33 18822
2/27/2012 52.70 53.00 52.44 52.90 24437
2/24/2012 53.17 53.35 52.67 52.75 16570
2/23/2012 53.06 53.45 53.03 53.10 34868
2/22/2012 51.92 52.57 51.84 52.53 32619
2/21/2012 52.49 52.49 51.86 51.96 21060
2/17/2012 52.75 52.75 51.86 52.53 42728
2/16/2012 52.73 52.94 52.40 52.56 35777
2/15/2012 52.74 53.35 51.93 52.87 79942
2/14/2012 49.86 50.39 49.82 50.30 22492
2/13/2012 50.07 50.15 49.97 50.02 11017
2/10/2012 50.00 50.11 49.67 49.81 15428
2/9/2012 50.33 50.43 49.96 50.21 17814
2/8/2012 50.92 51.02 50.31 50.34 23714
2/7/2012 50.75 50.90 50.40 50.82 20594
2/6/2012 50.65 50.85 50.53 50.68 13921
2/3/2012 50.90 51.15 50.72 50.84 19408
2/2/2012 50.96 51.33 50.01 50.59 63371
2/1/2012 49.60 50.05 49.27 49.31 33351
1/31/2012 49.53 49.70 49.29 49.52 22673
1/30/2012 49.08 49.79 49.07 49.47 32374
1/27/2012 49.95 50.25 49.64 49.73 24011
1/26/2012 50.88 50.98 49.95 49.99 31184
1/25/2012 50.40 51.00 50.37 50.91 27932
1/24/2012 50.72 50.90 50.42 50.50 17723
1/23/2012 51.04 51.07 50.43 51.00 20068
1/20/2012 51.22 51.23 50.66 51.07 15241
1/19/2012 51.37 51.37 51.01 51.19 16562
1/18/2012 50.92 51.34 50.73 51.16 12979
1/17/2012 51.10 51.28 50.84 50.89 13185
1/13/2012 51.36 51.43 50.76 50.81 26250
1/12/2012 51.59 51.85 51.29 51.44 13565
1/11/2012 51.30 51.63 51.17 51.56 17005
1/10/2012 50.96 51.41 50.90 51.40 24801
1/9/2012 50.71 50.76 50.30 50.71 12839
1/6/2012 50.73 50.77 50.32 50.51 36493
1/5/2012 50.31 50.74 50.27 50.47 16231
1/4/2012 50.51 50.61 50.23 50.41 10856
1/3/2012 50.97 51.12 50.43 50.46 12518
12/30/2011 50.55 50.89 50.52 50.57 8356
12/29/2011 50.62 50.92 50.59 50.86 10836
12/28/2011 50.87 50.90 50.64 50.68 9416
12/27/2011 50.30 50.88 50.30 50.75 17317
12/23/2011 49.86 50.58 49.86 50.34 10693
12/22/2011 49.92 49.98 49.44 49.91 13607
12/21/2011 49.29 50.12 49.29 50.00 15198
12/20/2011 48.83 49.37 48.71 49.33 13399
12/19/2011 48.93 49.20 48.64 48.73 13961
12/16/2011 49.00 49.12 48.47 48.77 27402
12/15/2011 48.89 49.20 48.69 48.76 19780
12/14/2011 48.74 48.99 48.63 48.69 16538
12/13/2011 49.11 49.36 48.55 48.72 19378
12/12/2011 49.77 49.82 48.91 49.11 19950
12/9/2011 49.45 49.98 49.44 49.81 11893
12/8/2011 49.72 49.80 49.22 49.31 17531
12/7/2011 49.81 50.00 49.40 49.83 13331
12/6/2011 50.08 50.15 49.75 49.79 18088
12/5/2011 49.43 50.07 49.32 49.95 28775
12/2/2011 49.09 49.32 48.92 49.12 20388
12/1/2011 49.03 49.37 48.87 48.98 29270
11/30/2011 48.78 49.26 48.64 49.16 27419
11/29/2011 48.23 48.52 48.10 48.34 24176
11/28/2011 48.81 49.11 48.46 48.62 31049
11/25/2011 48.21 48.98 48.20 48.75 12019
11/23/2011 48.64 48.83 48.11 48.25 22308
11/22/2011 49.20 49.22 48.75 48.84 28242
11/21/2011 49.03 49.34 48.97 49.14 28855
11/18/2011 49.52 49.60 49.04 49.37 29056
11/17/2011 49.21 49.61 49.08 49.38 21779
11/16/2011 49.52 49.80 49.13 49.17 24489
11/15/2011 49.33 49.91 49.15 49.80 53238
11/14/2011 49.49 49.88 49.42 49.65 17541
11/11/2011 49.69 49.95 49.59 49.72 17415
11/10/2011 49.40 49.80 48.92 49.38 34156
11/9/2011 49.83 49.88 48.82 49.08 34437
11/8/2011 50.59 50.95 49.76 49.89 43046
11/7/2011 49.89 50.48 49.70 50.44 23495
11/4/2011 49.96 50.39 49.68 49.91 41913
11/3/2011 49.94 50.67 49.52 49.91 94613
11/2/2011 54.12 54.12 53.56 54.04 17495
11/1/2011 53.60 54.25 53.26 53.56 22730
10/31/2011 54.41 54.82 54.21 54.21 14311
10/28/2011 55.09 55.11 54.41 54.78 17021
10/27/2011 55.07 55.30 54.64 55.07 21404
10/26/2011 54.25 54.65 53.89 54.54 24992
10/25/2011 54.79 54.86 53.81 53.87 17622
10/24/2011 55.00 55.10 54.62 54.77 16326
10/21/2011 54.80 55.01 54.68 54.98 17405
10/20/2011 54.44 54.93 54.11 54.39 16482
10/19/2011 54.86 55.15 54.38 54.48 10598
10/18/2011 54.67 55.01 54.17 54.82 17693
10/17/2011 54.54 55.00 54.54 54.82 24814
10/14/2011 54.40 54.85 54.34 54.84 15699
10/13/2011 54.20 54.31 53.49 53.96 17339
Marketplace
Trading Center