$61.81 0.00 (%) Kellogg Co - NYSE

Sep. 29, 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
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
6/18/201364.5765.0064.1864.921,276,513
6/18/20135.946.015.815.861,912,868
6/17/201364.5865.1264.3764.681,598,084
6/17/20135.966.135.915.973,254,051
6/14/201364.3265.1164.1164.241,800,819
6/14/20136.146.165.915.922,798,092
6/13/201362.9864.2462.5364.232,215,347
6/13/20135.856.145.846.114,224,312
6/12/201363.2663.3062.7862.841,333,867
6/12/20135.886.175.876.003,566,426
6/11/201362.6563.5462.1463.001,665,934
6/11/20136.006.255.966.035,149,491
6/10/201363.3963.4562.6363.071,220,072
6/10/20136.366.566.276.442,705,129
6/7/201362.4163.4262.3263.392,353,568
6/7/20136.556.606.306.373,497,213
6/6/201361.6762.0461.4462.042,497,469
6/6/20136.716.816.656.7411,726,589
6/5/201362.8362.8861.7861.791,690,264
6/5/20136.706.886.656.753,652,323
6/4/201362.6263.2862.4463.051,834,907
6/4/20136.676.746.566.662,476,031
6/3/201361.9762.6561.0362.632,489,477
6/3/20136.726.876.686.773,363,091
5/31/201362.9462.9962.0562.052,290,710
5/31/20136.456.806.356.809,052,560
5/30/201363.3463.6062.9562.951,675,728
5/30/20136.206.606.196.589,383,493
5/29/201364.6464.7263.3163.611,554,620
5/29/20135.896.065.876.055,277,695
5/28/201365.0365.3364.6064.721,569,029
5/28/20136.026.045.765.854,964,503
5/27/20136.056.096.026.02589,976
5/24/201364.5864.6063.8764.451,615,364
5/24/20135.986.095.936.003,560,131
5/23/201364.5465.0264.3164.692,816,883
5/23/20136.066.186.026.025,815,340
5/22/201365.3565.7064.6665.103,077,402
5/22/20135.756.135.735.917,451,669
5/21/201364.8865.5064.6165.431,724,263
5/21/20135.585.775.505.623,877,086
5/20/201365.5365.6664.8264.881,191,006
5/17/201365.8766.0265.0665.661,567,685
5/17/20135.475.535.405.406,216,255
5/16/201365.7566.4865.6665.821,541,717
5/16/20135.315.565.285.533,934,506
5/15/201365.0165.9464.9665.901,663,580
5/15/20135.375.465.345.365,550,121
5/14/201364.4465.3264.4265.281,646,282
5/14/20135.385.565.365.432,437,592
5/13/201364.2264.6063.8964.421,141,974
5/13/20135.495.505.385.392,174,241
5/10/201363.9364.3863.8664.291,887,207
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
  • Showing 601-700 of 2,515 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center