$61.94 +0.20 (%) Kellogg Co - NYSE

Oct. 24, 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
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
4/23/20135.635.635.455.555,770,755
4/22/201365.9666.3765.6166.191,031,134
4/22/20135.555.685.515.643,541,752
4/19/201365.1466.2565.0266.101,959,354
4/19/20135.625.665.385.454,780,656
4/18/201364.6765.0064.6264.901,181,963
4/18/20135.305.495.165.436,204,472
4/17/201364.7665.2764.3364.601,724,851
4/17/20135.555.565.115.135,154,957
4/16/201364.0364.9863.6164.941,243,700
4/16/20135.775.835.375.487,107,612
4/15/201364.5064.7163.7063.701,534,765
4/15/20135.895.925.525.5410,105,038
4/12/201363.9764.8163.7364.701,590,212
4/12/20136.706.706.376.418,789,280
4/11/201364.7164.9164.1464.281,371,151
4/11/20137.117.176.836.886,069,916
4/10/201364.0464.7663.8764.621,482,544
4/10/20137.307.317.097.1111,729,563
4/9/201363.9764.2263.5563.871,108,788
4/9/20137.147.437.127.393,045,533
4/8/201363.5263.9763.1963.97838,259
4/8/20137.167.257.097.141,999,746
4/5/201363.6563.7963.4163.641,265,443
4/5/20137.487.517.107.195,348,028
4/4/201363.6364.1263.5064.011,177,694
4/4/20137.127.357.017.244,511,005
4/3/201364.4064.4563.2463.432,057,592
4/3/20137.547.617.057.1311,685,933
4/2/201364.1164.6864.0864.291,721,658
4/2/20137.907.927.577.572,736,099
4/1/201364.0964.2463.7163.931,503,735
4/1/20138.098.097.937.991,077,955
3/28/201364.6864.6964.2664.431,697,274
3/28/20138.058.107.988.042,529,342
3/27/201363.8164.7563.7964.601,632,874
3/27/20138.018.127.948.111,801,010
3/26/201363.5064.0263.3564.001,329,279
3/26/20138.048.047.948.011,499,168
3/25/201363.5063.9063.2663.361,251,398
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center