$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
10/11/20134.804.874.764.812,086,396
10/10/201360.0560.6659.8460.661,075,274
10/10/20134.955.004.854.891,451,292
10/9/201359.7659.9058.9959.612,536,620
10/9/20134.915.024.844.962,712,645
10/8/201359.5060.0359.1459.602,683,157
10/8/20135.075.154.924.951,990,241
10/7/201359.0359.7859.0259.521,444,937
10/7/20134.995.074.985.071,575,616
10/4/201358.8959.4358.6659.361,348,563
10/4/20135.015.034.884.942,579,094
10/3/201358.7859.1858.5658.891,804,926
10/3/20135.065.125.005.012,172,968
10/2/201358.5858.9158.0158.891,721,828
10/2/20135.125.185.045.043,995,821
10/1/201358.5258.8158.3458.752,181,238
10/1/20135.085.135.025.082,267,466
9/30/201358.7959.0758.5958.731,764,969
9/30/20135.085.205.055.192,674,578
9/27/201359.7059.7358.5959.022,125,025
9/27/20135.245.315.105.153,949,897
9/26/201359.8860.0959.6359.851,675,664
9/26/20135.245.305.125.172,922,556
9/25/201359.9860.1659.8159.881,778,824
9/25/20135.195.395.165.286,052,502
9/24/201360.1560.1859.6759.961,558,459
9/24/20135.215.275.125.135,724,119
9/23/201360.3960.5660.0260.241,131,023
9/23/20135.255.425.225.253,237,070
9/20/201361.0861.0860.4860.572,197,689
9/20/20135.655.655.275.278,928,681
9/19/201361.1761.2760.5261.082,646,908
9/19/20135.905.915.605.682,823,096
9/18/201360.5761.4360.2961.212,243,226
9/18/20135.365.915.355.876,530,081
9/17/201360.4560.6760.1160.642,221,519
9/17/20135.415.425.335.422,675,987
9/16/201361.0861.3460.8460.981,309,547
9/16/20135.365.505.355.372,662,746
9/13/201360.2960.6960.1260.641,143,960
9/13/20135.215.385.205.362,825,580
9/12/201360.0660.2759.8460.121,426,594
9/12/20135.355.485.285.283,147,716
9/11/201359.4860.1959.4760.082,829,888
9/11/20135.555.605.455.553,547,249
9/10/201360.5060.6259.3459.462,623,025
9/10/20135.605.635.525.533,542,777
9/9/201360.4060.5060.0760.261,839,401
9/9/20135.755.805.665.691,939,207
9/6/201360.5860.7960.1460.231,294,068
9/6/20135.805.845.715.761,946,025
9/5/201360.6660.8160.3360.421,455,563
9/5/20135.815.855.705.733,400,195
9/4/201360.7260.8260.4560.791,507,424
9/4/20135.775.895.725.872,327,455
9/3/201361.2461.3660.4060.751,627,876
9/3/20135.935.955.795.873,213,479
8/30/201360.6460.9060.4860.711,246,207
8/30/20135.665.935.625.814,065,296
8/29/201360.7660.9660.2860.591,410,584
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
  • Showing 601-700 of 2,519 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center