Kellogg Co $66.28

up +0.18


22/7/2014 02:35 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
5/10/20135.445.595.415.545,623,459
5/9/201364.2764.3563.7163.911,356,536
5/9/20135.575.915.505.639,252,144
5/8/201363.9364.3863.7764.221,802,937
5/8/20135.505.755.435.618,814,720
5/7/201363.5764.1263.3863.902,225,020
5/7/20135.285.365.265.283,412,450
5/6/201363.7163.8063.0163.442,209,736
5/6/20135.435.435.345.342,597,458
5/3/201363.7263.8762.9463.663,601,711
5/3/20135.415.485.345.393,421,085
5/2/201364.9765.7362.5863.423,709,032
5/2/20135.455.535.375.384,676,795
5/1/201364.8265.2864.5064.611,728,870
5/1/20135.385.495.315.404,595,163
4/30/201365.4665.4864.8665.042,429,526
4/30/20135.425.495.295.496,343,288
4/29/201365.7765.8865.1565.481,716,469
4/29/20135.585.705.375.496,392,213
4/26/201365.8065.9465.4765.701,045,841
4/26/20135.795.845.485.564,343,859
4/25/201365.5465.9565.5065.801,699,062
4/25/20135.905.965.735.798,705,340
4/24/201366.4366.6865.3965.431,763,959
4/24/20135.685.855.595.824,142,689
4/23/201366.2566.8466.1266.511,973,419
4/23/20135.635.635.455.555,770,755
4/22/201365.9666.3765.6166.191,031,134
4/22/20135.555.685.515.643,541,752
4/19/201365.1466.2565.0266.101,959,354
4/19/20135.625.665.385.454,780,656
4/18/201364.6765.0064.6264.901,181,963
4/18/20135.305.495.165.436,204,472
4/17/201364.7665.2764.3364.601,724,851
4/17/20135.555.565.115.135,154,957
4/16/201364.0364.9863.6164.941,243,700
4/16/20135.775.835.375.487,107,612
4/15/201364.5064.7163.7063.701,534,765
4/15/20135.895.925.525.5410,105,038
4/12/201363.9764.8163.7364.701,590,212
4/12/20136.706.706.376.418,789,280
4/11/201364.7164.9164.1464.281,371,151
4/11/20137.117.176.836.886,069,916
4/10/201364.0464.7663.8764.621,482,544
4/10/20137.307.317.097.1111,729,563
4/9/201363.9764.2263.5563.871,108,788
4/9/20137.147.437.127.393,045,533
4/8/201363.5263.9763.1963.97838,259
4/8/20137.167.257.097.141,999,746
4/5/201363.6563.7963.4163.641,265,443
4/5/20137.487.517.107.195,348,028
4/4/201363.6364.1263.5064.011,177,694
4/4/20137.127.357.017.244,511,005
4/3/201364.4064.4563.2463.432,057,592
4/3/20137.547.617.057.1311,685,933
4/2/201364.1164.6864.0864.291,721,658
4/2/20137.907.927.577.572,736,099
4/1/201364.0964.2463.7163.931,503,735
4/1/20138.098.097.937.991,077,955
3/28/201364.6864.6964.2664.431,697,274
3/28/20138.058.107.988.042,529,342
3/27/201363.8164.7563.7964.601,632,874
3/27/20138.018.127.948.111,801,010
3/26/201363.5064.0263.3564.001,329,279
3/26/20138.048.047.948.011,499,168
3/25/201363.5063.9063.2663.361,251,398
3/25/20138.238.268.008.042,445,520
3/22/201362.8363.5062.7963.391,287,992
3/22/20138.258.358.168.321,797,468
3/21/201362.9963.3262.6162.691,347,242
3/21/20138.208.358.158.303,994,348
3/20/201362.7163.3062.4963.252,177,313
3/20/20138.238.238.088.132,136,048
3/19/201362.4062.5362.0562.471,190,190
3/19/20138.128.298.108.194,634,121
3/18/201361.9862.5561.7062.281,204,986
3/18/20138.238.298.068.191,983,455
3/15/201362.0362.4461.8862.202,190,808
3/15/20138.148.218.048.135,030,671
3/14/201361.9562.4161.8362.231,329,140
3/14/20137.958.177.918.123,268,197
3/13/201361.6662.0061.4562.001,581,316
3/13/20138.218.237.957.973,111,500
3/12/201361.5261.7761.4161.731,245,790
3/12/20138.088.288.078.193,025,919
3/11/201361.5061.6761.3961.631,138,552
3/11/20138.138.177.947.972,361,025
3/8/201361.6961.9361.3461.521,159,750
3/8/20138.008.247.928.133,238,332
3/7/201361.3361.7561.2761.471,371,334
3/7/20138.108.208.008.032,755,345
3/6/201361.4161.5061.1161.422,002,508
3/6/20137.748.127.718.126,675,053
3/5/201361.1061.7461.0161.421,749,096
3/5/20137.847.887.737.742,560,761
3/4/201360.4761.0560.4561.051,118,348
3/4/20137.877.877.687.711,942,770
3/1/201360.3160.6260.0560.581,462,572
3/1/20137.957.987.807.872,706,018
2/28/201360.1860.7959.9660.502,466,676
Trading Center