Kellogg Co $65.28

up +0.53


27/8/2014 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
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
8/26/20136.206.306.076.194,647,481
8/23/201362.6362.8762.4662.731,103,344
8/23/20135.996.205.946.154,855,010
8/22/201362.0862.5661.9362.421,383,378
8/22/20135.956.175.865.974,766,825
8/21/201362.6862.6861.9262.041,925,614
8/21/20136.106.105.795.796,959,593
8/20/201362.8463.3062.6062.611,971,197
8/20/20135.966.185.936.146,847,943
8/19/201362.9263.1662.6962.801,479,204
8/19/20136.216.215.885.916,151,189
8/16/201364.1064.2662.8462.953,245,922
8/16/20136.386.436.066.134,845,968
8/15/201365.0565.0764.1564.461,994,354
8/15/20135.916.305.856.257,568,015
8/14/201365.9465.9565.4265.422,098,857
8/14/20135.596.025.595.945,842,733
8/13/201365.8466.2465.5465.901,755,917
8/13/20135.775.785.555.583,010,051
8/12/201365.6065.7965.4765.731,369,249
8/12/20135.605.825.595.765,342,478
8/9/201365.7065.8265.5065.681,496,370
8/9/20135.405.495.325.426,786,781
8/8/201365.6865.8765.4365.661,257,544
8/8/20135.185.415.185.415,294,388
8/7/201365.6865.7765.2365.531,864,732
8/7/20135.155.275.115.131,973,079
8/6/201365.2465.9064.9865.802,279,755
8/6/20135.285.305.135.132,444,180
8/5/201365.2365.4564.8665.181,384,300
8/2/201365.5465.5664.2665.232,847,173
8/2/20135.345.465.295.322,424,468
8/1/201365.9466.1165.0565.423,972,549
8/1/20135.445.475.175.284,537,910
7/31/201366.6466.8366.1266.242,210,049
7/31/20135.465.555.285.343,381,346
7/30/201367.0667.4366.4466.451,707,025
7/30/20135.485.525.335.404,449,003
7/29/201366.7567.2766.5166.891,033,430
7/29/20135.575.635.505.512,396,726
7/26/201366.6367.0966.2166.981,057,614
7/26/20135.415.625.405.623,219,823
7/25/201366.7567.1766.6166.971,122,379
7/25/20135.485.665.465.517,151,857
7/24/201367.2567.3766.6966.87796,295
7/24/20135.785.795.425.534,767,967
7/23/201367.5367.6667.0167.231,154,491
7/23/20135.685.865.625.834,539,170
7/22/201367.2167.9867.0667.461,553,562
7/22/20135.605.805.515.786,462,792
7/19/201366.9067.3466.6867.321,445,522
7/19/20135.185.365.105.334,421,357
7/18/201366.2866.8066.2266.64809,561
7/18/20135.205.275.085.082,208,632
7/17/201366.3566.5166.0566.181,203,516
7/17/20135.355.455.155.154,900,733
7/16/201366.3066.6166.1066.31938,453
7/16/20135.045.305.005.304,802,825
7/15/201366.3866.7066.2566.521,154,957
7/15/20135.045.114.995.002,428,447
7/12/201366.5366.6866.1866.501,373,420
7/12/20135.115.145.005.041,919,666
7/11/201366.7166.7666.3566.531,566,692
7/11/20135.115.154.995.143,616,361
7/10/201365.8666.1765.6365.971,666,039
7/10/20134.834.984.794.876,253,681
7/9/201366.0066.5065.7965.921,051,317
7/9/20134.984.984.804.814,090,325
7/8/201365.5865.9465.1865.731,341,201
7/8/20135.095.094.854.853,021,910
7/5/201365.2265.4564.6265.34894,610
7/5/20135.155.184.894.983,690,026
7/4/20135.255.295.235.23289,050
7/3/201365.3065.3064.6365.06774,535
7/3/20135.225.355.195.272,465,327
7/2/201364.7465.4864.5465.111,867,163
7/2/20135.355.405.105.173,939,398
7/1/201364.0365.3364.0364.891,566,202
6/28/201364.3664.9864.2364.232,420,235
6/28/20134.785.414.765.398,499,259
6/27/201364.0764.7864.0164.421,536,462
6/27/20134.914.974.764.875,502,243
6/26/201363.6764.0563.4363.521,648,014
6/26/20134.884.934.744.795,525,587
6/25/201363.5063.9863.0063.181,634,731
6/25/20135.115.195.055.074,081,200
6/24/201363.1463.9462.6763.261,901,189
6/24/20135.205.275.065.064,685,658
6/21/201363.1463.4562.6563.252,940,657
6/21/20135.265.375.095.358,747,577
6/20/201363.4663.6662.5662.572,470,329
6/20/20135.215.455.145.2112,652,272
6/19/201364.8465.0163.8163.871,623,672
6/19/20135.865.935.655.663,557,508
Trading Center