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
10/12/2011 54.34 54.71 54.33 54.44 18514
10/11/2011 53.88 54.39 53.71 54.22 9024
10/10/2011 54.03 54.15 53.70 54.05 10785
10/7/2011 53.68 53.91 53.35 53.61 25729
10/6/2011 52.96 53.46 52.67 53.44 21745
10/5/2011 53.19 53.53 52.58 52.95 16743
10/4/2011 52.56 53.22 51.94 53.20 24170
10/3/2011 52.73 53.41 52.63 52.88 31987
9/30/2011 53.49 54.01 53.15 53.19 23136
9/29/2011 54.19 54.56 53.36 53.85 19549
9/28/2011 54.18 54.55 53.64 53.69 22540
9/27/2011 53.94 54.66 53.68 54.18 17818
9/26/2011 52.83 53.46 52.58 53.41 17271
9/23/2011 52.35 52.88 51.90 52.60 21639
9/22/2011 51.88 52.58 51.63 52.41 29253
9/21/2011 53.46 53.71 52.61 52.62 17149
9/20/2011 53.62 54.07 53.36 53.44 13241
9/19/2011 53.44 53.65 53.00 53.48 12915
9/16/2011 53.90 54.02 53.58 53.99 19938
9/15/2011 52.97 53.95 52.83 53.70 22234
9/14/2011 52.68 53.05 52.18 52.66 25839
9/13/2011 52.74 52.77 52.05 52.45 22809
9/12/2011 52.85 53.00 51.96 52.64 22337
9/9/2011 53.96 54.06 52.81 53.09 16920
9/8/2011 54.15 54.94 54.01 54.40 21407
9/7/2011 53.99 54.47 53.73 54.41 14264
9/6/2011 52.60 53.55 52.35 53.51 20609
9/2/2011 53.52 54.01 53.37 53.61 15154
9/1/2011 54.28 54.73 53.92 53.97 15300
8/31/2011 54.20 54.49 54.01 54.32 22121
8/30/2011 53.75 54.13 53.25 53.85 22814
8/29/2011 53.50 54.17 53.47 54.16 11375
8/26/2011 52.67 53.24 51.66 53.18 16255
8/25/2011 53.61 53.71 52.54 52.79 18386
8/24/2011 53.00 53.51 52.83 53.44 18209
8/23/2011 52.83 53.20 52.52 53.20 18863
8/22/2011 52.90 53.00 52.30 52.80 25371
8/19/2011 52.58 53.21 52.20 52.26 28560
8/18/2011 52.65 53.32 52.22 52.80 34013
8/17/2011 53.66 54.20 53.28 53.47 28212
8/16/2011 53.57 53.81 52.98 53.56 15623
8/15/2011 53.30 53.65 52.90 53.60 15853
8/12/2011 52.39 53.22 52.08 52.89 24399
8/11/2011 51.41 52.53 51.14 52.13 47465
8/10/2011 52.21 52.52 51.34 51.46 45438
8/9/2011 51.93 52.60 50.38 52.56 46401
8/8/2011 52.89 53.46 51.58 51.67 42171
8/5/2011 52.82 53.57 52.14 53.36 39084
8/4/2011 53.90 54.40 52.41 52.41 48792
8/3/2011 54.45 54.48 53.83 54.35 28182
8/2/2011 55.04 55.16 54.44 54.44 24713
8/1/2011 56.16 56.16 54.89 55.31 22437
7/29/2011 55.48 56.01 55.07 55.78 22430
7/28/2011 55.55 56.39 55.00 55.82 39552
7/27/2011 55.52 56.11 55.45 55.55 26451
7/26/2011 55.80 55.98 55.58 55.79 12276
7/25/2011 55.52 56.12 55.52 55.89 17840
7/22/2011 55.99 56.03 55.62 55.91 8582
7/21/2011 55.55 56.00 55.48 55.92 14254
7/20/2011 55.55 55.64 55.19 55.36 13360
7/19/2011 54.99 55.43 54.76 55.41 14982
7/18/2011 55.00 55.10 54.35 54.97 18981
7/15/2011 55.22 55.53 54.84 55.24 18257
7/14/2011 55.38 55.73 55.18 55.29 14654
7/13/2011 55.84 55.86 55.29 55.41 16436
7/12/2011 55.07 55.82 54.92 55.57 16168
7/11/2011 54.61 55.35 54.54 55.11 18921
7/8/2011 55.60 55.71 55.00 55.17 23667
7/7/2011 55.74 55.78 55.25 55.73 25974
7/6/2011 54.95 55.51 54.95 55.50 14178
7/5/2011 55.26 55.31 55.00 55.14 11601
7/1/2011 55.07 55.43 54.96 55.40 13614
6/30/2011 55.25 55.48 55.20 55.32 14958
6/29/2011 55.16 55.33 54.84 55.19 17147
6/28/2011 55.04 55.19 54.79 55.17 25008
6/27/2011 54.64 55.11 54.64 54.82 19716
6/24/2011 54.31 54.94 54.20 54.76 27760
6/23/2011 54.32 54.32 53.45 54.12 25277
6/22/2011 55.03 55.21 54.61 54.67 13453
6/21/2011 55.40 55.45 54.99 54.99 18085
6/20/2011 54.91 55.39 54.60 55.25 19517
6/17/2011 55.11 55.26 54.88 54.92 23585
6/16/2011 54.40 54.80 54.10 54.74 18467
6/15/2011 54.47 54.79 54.12 54.32 25863
6/14/2011 55.82 55.90 53.67 54.96 56649
6/10/2011 55.53 55.69 54.89 54.89 13671
6/9/2011 55.42 56.11 55.23 55.79 16985
6/8/2011 55.38 55.56 54.95 55.48 18877
6/7/2011 55.13 55.57 55.04 55.33 21201
6/6/2011 54.80 55.12 54.76 54.96 15056
6/3/2011 55.07 55.29 54.71 54.92 14194
6/2/2011 56.37 56.60 55.36 55.49 17381
6/1/2011 56.75 56.82 56.38 56.45 16259
5/31/2011 56.78 57.00 56.56 56.99 20760
5/27/2011 56.30 56.81 56.30 56.44 23470
5/26/2011 56.02 56.97 56.02 56.78 17839
5/25/2011 56.21 56.40 55.86 56.21 12408
5/24/2011 56.92 56.95 56.43 56.49 21026
5/23/2011 56.93 57.09 56.72 56.79 13639
5/20/2011 57.37 57.45 56.94 57.14 12276
Marketplace
Trading Center