$65.47 -0.17 (%) Kellogg Co - NYSE

Nov. 21, 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
7/3/201365.3065.3064.6365.06774,535
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
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
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center