Kellogg Co $66.34

up +0.36


17/4/2014 06:40 PM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
11/25/201148.2148.9848.2048.751,201,820
11/23/201148.6448.8348.1148.252,230,740
11/22/201149.2049.2248.7548.842,824,120
11/21/201149.0349.3448.9749.142,885,440
11/18/201149.5249.6049.0449.372,905,560
11/17/201149.2149.6149.0849.382,177,830
11/16/201149.5249.8049.1349.172,448,950
11/15/201149.3349.9149.1549.805,323,790
11/14/201149.4949.8849.4249.651,754,140
11/11/201149.6949.9549.5949.721,741,430
11/10/201149.4049.8048.9249.383,415,580
11/9/201149.8349.8848.8249.083,443,720
11/8/201150.5950.9549.7649.894,304,510
11/7/201149.8950.4849.7050.442,349,550
11/4/201149.9650.3949.6849.914,191,330
11/3/201149.9450.6749.5249.919,461,650
11/2/201154.1254.1253.5654.041,749,500
11/1/201153.6054.2553.2653.562,273,680
10/31/201154.4154.8254.2154.211,431,010
10/28/201155.0955.1154.4154.781,702,040
10/27/201155.0755.3054.6455.072,141,180
10/26/201154.2554.6553.8954.542,499,140
10/25/201154.7954.8653.8153.871,762,150
10/24/201155.0055.1054.6254.771,632,590
10/21/201154.8055.0154.6854.981,740,440
10/20/201154.4454.9354.1154.391,648,180
10/19/201154.8655.1554.3854.481,059,710
10/18/201154.6755.0154.1754.821,769,250
10/17/201154.5455.0054.5454.822,481,500
10/14/201154.4054.8554.3454.841,569,860
10/13/201154.2054.3153.4953.961,733,860
10/12/201154.3454.7154.3354.441,851,370
10/11/201153.8854.3953.7154.22902,349
10/10/201154.0354.1553.7054.051,078,430
10/7/201153.6053.9153.3553.612,572,880
10/6/201152.9653.4652.6753.442,174,430
10/5/201153.1953.5352.5852.951,674,220
10/4/201152.5653.2251.9453.202,416,930
10/3/201152.7353.4152.6352.883,198,620
9/30/201153.4954.0153.1553.192,313,580
9/29/201154.1954.5653.3653.851,954,870
9/28/201154.1854.5553.6453.692,253,950
9/27/201153.9454.6653.6854.181,781,790
9/26/201152.8353.4652.5853.411,727,090
9/23/201152.3552.8851.9052.602,163,880
9/22/201151.8852.5851.6352.412,925,210
9/21/201153.4653.7152.6152.621,714,890
9/20/201153.6254.0753.3653.441,324,000
9/19/201153.4453.6553.0053.481,291,400
9/16/201153.9054.0253.5853.991,993,770
9/15/201152.9753.9552.8353.702,223,320
9/14/201152.6853.0552.1852.662,583,830
9/13/201152.7452.7752.0552.452,280,820
9/12/201152.8553.0951.9652.642,233,640
9/9/201153.9654.0652.8153.091,691,980
9/8/201154.1554.9454.0154.402,140,650
9/7/201153.9954.4753.7354.411,426,370
9/6/201152.6053.5552.3553.512,060,880
9/2/201153.5254.0153.3753.611,515,380
9/1/201154.2854.7353.9253.971,529,960
8/31/201154.2054.5054.0154.322,212,020
8/30/201153.7554.1353.2553.852,281,470
8/29/201153.5054.1753.4754.161,137,450
8/26/201152.6753.2451.6653.181,625,450
8/25/201153.6153.7152.5452.791,838,500
8/24/201153.0053.5152.8353.441,820,840
8/23/201152.8353.2052.5253.201,886,270
8/22/201152.9053.0052.3052.802,537,100
8/19/201152.5853.2152.2052.262,855,920
8/18/201152.6553.3252.2252.803,401,270
8/17/201153.6654.2053.2853.472,821,140
8/16/201153.5753.8152.9853.561,562,240
8/15/201153.3053.6552.9053.601,585,220
8/12/201152.3953.2252.0852.892,439,820
8/11/201151.4152.5351.1452.134,746,410
8/10/201152.2152.5251.3451.464,543,730
8/9/201151.9352.6050.3852.564,640,060
8/8/201152.8953.4651.5851.674,217,090
8/5/201152.8253.5752.1453.363,908,310
8/4/201153.9054.4052.4152.414,879,110
8/3/201154.4554.4853.8354.352,818,110
8/2/201155.0455.1654.4454.442,471,280
8/1/201156.1656.1654.8955.312,244,380
7/29/201155.4856.0155.0755.782,243,640
7/28/201155.5556.3955.0055.823,955,110
7/27/201155.5256.1155.4555.552,645,050
7/26/201155.8055.9855.5855.791,227,560
7/25/201155.5256.1255.5255.891,784,030
7/22/201155.9956.0355.6255.91858,179
7/21/201155.5556.0055.4855.921,425,400
7/20/201155.5555.6455.1955.361,336,330
7/19/201154.9955.4354.7655.411,498,100
7/18/201155.0055.1054.3554.971,898,180
7/15/201155.2255.5354.8455.241,825,840
7/14/201155.3855.7355.1855.291,465,550
7/13/201155.8455.8655.2955.411,643,570
7/12/201155.0755.8254.9255.571,616,770
7/11/201154.6155.3554.5455.111,892,040
7/8/201155.6055.7155.0055.172,366,700
7/7/201155.7455.7855.2555.732,597,400
Trading Center