KELLOGG $64.71

down -0.21


19/6/2013 11:19 AM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
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
5/19/2011 57.30 57.40 57.13 57.31 10309
5/18/2011 57.31 57.32 57.03 57.16 13140
5/17/2011 57.12 57.51 57.05 57.28 13618
5/16/2011 57.50 57.50 57.18 57.26 18477
5/13/2011 57.46 57.70 57.29 57.56 14308
5/12/2011 56.55 57.67 56.55 57.50 23000
5/11/2011 57.00 57.11 56.47 56.66 20022
5/10/2011 56.50 57.09 56.41 56.99 23965
5/9/2011 56.75 56.76 56.36 56.41 16674
5/6/2011 56.88 57.37 56.59 56.75 17661
5/5/2011 56.59 57.16 56.40 56.55 26035
5/4/2011 56.43 57.03 56.00 56.76 56641
5/3/2011 57.04 57.50 56.96 57.44 22244
5/2/2011 57.19 57.49 57.13 57.27 24781
4/29/2011 56.77 57.42 56.73 57.27 19000
4/28/2011 56.34 56.91 56.10 56.84 17474
4/27/2011 55.81 56.37 55.71 56.34 20424
4/26/2011 55.36 55.86 55.36 55.76 15827
4/25/2011 55.46 55.46 55.09 55.34 11050
4/21/2011 55.79 55.79 55.20 55.38 7488
4/20/2011 55.45 55.70 55.33 55.59 13789
4/19/2011 55.11 55.23 54.91 55.20 14632
4/18/2011 55.15 55.26 54.67 55.17 18502
4/15/2011 55.38 55.62 55.18 55.37 16375
4/14/2011 54.75 55.35 54.64 55.25 19442
4/13/2011 54.67 54.97 54.45 54.89 11921
4/12/2011 54.57 54.93 54.40 54.65 13213
4/11/2011 54.08 54.80 53.99 54.71 21500
4/8/2011 54.20 54.32 53.80 53.94 8468
4/7/2011 54.18 54.24 53.92 54.03 8195
4/6/2011 54.08 54.45 53.92 54.26 8841
4/5/2011 54.08 54.23 53.93 53.95 13263
4/4/2011 54.13 54.23 54.01 54.23 11944
4/1/2011 53.98 54.19 53.94 54.00 14559
3/31/2011 53.79 54.45 53.79 53.98 16566
3/30/2011 53.90 54.18 53.69 53.90 22375
3/29/2011 53.59 53.97 53.56 53.88 13634
3/28/2011 53.33 54.00 53.28 53.74 14158
3/25/2011 53.74 53.77 53.29 53.39 15977
3/24/2011 53.72 53.86 53.48 53.59 17400
3/23/2011 53.85 54.06 53.57 53.66 21976
3/22/2011 54.09 54.32 53.88 53.97 22058
3/21/2011 54.38 54.50 54.00 54.10 18926
3/18/2011 53.84 54.31 53.81 54.17 20724
3/17/2011 53.98 54.03 53.11 53.45 24397
3/16/2011 54.18 54.23 53.45 53.65 21397
3/15/2011 53.88 54.37 53.75 54.07 21706
3/14/2011 54.86 54.90 54.41 54.54 16754
3/11/2011 54.79 55.41 54.79 55.04 27019
3/10/2011 54.40 55.00 54.35 54.90 22729
3/9/2011 54.46 54.96 54.45 54.90 12402
3/8/2011 54.16 54.59 54.05 54.54 13517
3/7/2011 54.32 54.49 53.89 54.17 20037
3/4/2011 53.83 54.50 53.83 54.33 32331
3/3/2011 53.32 54.04 53.32 53.97 28225
3/2/2011 52.85 53.27 52.72 53.17 21596
3/1/2011 53.52 53.83 52.97 52.99 18044
2/28/2011 53.31 53.75 53.15 53.56 24968
2/25/2011 53.04 53.45 52.70 53.15 18307
2/24/2011 53.35 53.69 53.08 53.10 25856
2/23/2011 53.28 54.00 53.21 53.46 37840
2/22/2011 52.89 53.57 52.89 53.19 34327
2/18/2011 53.06 53.06 52.59 53.01 22163
2/17/2011 52.85 53.16 52.70 53.00 17540
2/16/2011 53.17 53.18 52.73 52.93 17032
2/15/2011 53.14 53.49 52.92 53.00 26022
2/14/2011 53.18 54.79 52.95 53.48 51994
2/11/2011 52.52 53.20 52.25 53.09 19944
2/10/2011 53.03 53.23 52.63 52.81 24400
2/9/2011 53.11 53.27 52.90 53.10 21912
2/8/2011 53.28 53.67 53.15 53.29 28825
2/7/2011 53.49 53.76 53.22 53.25 32644
2/4/2011 52.91 53.70 52.70 53.42 55663
2/3/2011 51.25 52.65 50.74 52.52 80996
2/2/2011 50.26 50.75 50.14 50.36 30100
2/1/2011 50.32 50.63 49.99 50.20 24482
1/31/2011 50.56 50.63 50.03 50.30 23340
1/28/2011 50.93 51.32 50.44 50.49 19259
1/27/2011 51.68 51.68 50.54 50.85 26860
Marketplace
Trading Center