$66.82 +0.80 (%) Kellogg Co - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 501-600 of 2,517 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center