KELLOGG $65.10

down -0.33


22/5/2013 04:22 PM  |  NYSE : K  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

K historical data

Date Open High Low Close Volume
12/30/2010 51.02 51.16 50.97 51.12 10766
12/29/2010 51.17 51.49 51.11 51.11 9536
12/28/2010 51.14 51.29 51.05 51.15 6868
12/27/2010 51.02 51.29 51.00 51.07 8623
12/23/2010 51.34 51.47 51.05 51.15 15589
12/22/2010 50.93 51.38 50.91 51.30 14452
12/21/2010 51.50 51.62 51.08 51.11 19232
12/20/2010 51.17 51.45 51.12 51.36 17864
12/17/2010 51.00 51.38 50.99 51.23 26119
12/16/2010 51.22 51.27 50.97 51.14 18813
12/15/2010 51.03 51.10 50.85 51.06 27496
12/14/2010 50.34 51.09 50.19 51.02 33515
12/13/2010 49.79 50.28 49.78 50.22 41230
12/10/2010 49.80 49.86 49.66 49.78 38250
12/9/2010 49.66 49.99 49.66 49.77 30009
12/8/2010 48.98 49.73 48.87 49.64 34521
12/7/2010 49.51 49.51 48.85 48.91 35712
12/6/2010 49.49 49.59 49.24 49.30 30786
12/3/2010 49.37 49.55 49.06 49.50 21629
12/2/2010 49.34 49.55 49.22 49.53 30590
12/1/2010 49.52 49.58 49.04 49.44 31388
11/30/2010 48.99 49.48 48.87 49.23 30532
11/29/2010 48.94 49.29 48.74 49.19 31337
11/26/2010 49.11 49.57 48.97 49.48 11839
11/24/2010 49.19 49.48 49.03 49.19 18759
11/23/2010 49.02 49.32 48.69 49.30 32146
11/22/2010 48.94 49.19 48.65 49.13 57411
11/19/2010 49.38 49.38 48.87 48.98 72642
11/18/2010 49.16 49.42 49.02 49.38 63652
11/17/2010 48.94 49.13 48.82 48.88 22758
11/16/2010 48.64 48.97 48.53 48.94 34813
11/15/2010 49.13 49.25 48.74 48.80 11135
11/12/2010 49.20 49.21 48.76 48.95 18691
11/11/2010 48.71 49.25 48.58 49.25 21366
11/10/2010 48.75 48.88 48.51 48.88 27300
11/9/2010 49.32 49.36 48.78 48.94 32128
11/8/2010 49.15 49.38 49.05 49.32 22334
11/5/2010 49.40 49.48 49.05 49.32 49555
11/4/2010 49.60 49.74 49.16 49.31 47577
11/3/2010 49.65 49.96 49.21 49.57 33563
11/2/2010 50.50 50.50 49.36 49.69 72240
11/1/2010 50.37 50.80 50.10 50.75 49419
10/29/2010 49.27 50.29 49.27 50.26 40726
10/28/2010 49.14 49.82 49.05 49.38 30319
10/27/2010 48.98 49.30 48.72 49.08 31529
10/26/2010 49.51 49.59 49.13 49.26 25852
10/25/2010 49.76 49.89 49.45 49.57 23696
10/22/2010 49.55 49.70 49.17 49.55 42881
10/21/2010 49.05 50.54 48.81 49.75 73219
10/20/2010 49.96 50.37 49.94 50.02 16835
10/19/2010 49.84 50.31 49.59 49.90 21834
10/18/2010 50.16 50.16 49.93 50.10 22106
10/15/2010 50.70 50.75 49.94 50.08 30047
10/14/2010 50.85 51.10 50.26 50.37 24606
10/13/2010 50.22 50.92 50.22 50.81 27393
10/12/2010 49.76 50.16 49.53 50.03 19037
10/11/2010 49.91 50.02 49.70 49.82 14716
10/8/2010 50.17 50.30 49.65 49.97 24477
10/7/2010 50.73 50.77 50.02 50.20 15176
10/6/2010 50.63 50.91 50.38 50.49 25203
10/5/2010 50.80 51.00 50.59 50.64 35596
10/4/2010 50.59 50.97 50.34 50.58 19868
10/1/2010 50.54 51.00 50.52 50.91 20419
9/30/2010 50.69 50.99 50.13 50.51 21651
9/29/2010 50.53 50.82 50.35 50.62 11648
9/28/2010 50.71 50.88 50.21 50.66 17072
9/27/2010 50.94 51.00 50.60 50.61 14173
9/24/2010 50.83 51.05 50.79 51.00 21808
9/23/2010 50.30 50.80 50.25 50.56 16414
9/22/2010 50.47 51.00 50.47 50.77 20351
9/21/2010 50.60 50.83 50.03 50.36 28465
9/20/2010 50.75 50.88 50.59 50.82 19994
9/17/2010 51.00 51.11 50.57 50.58 22141
9/16/2010 51.00 51.07 50.61 50.98 15314
9/15/2010 50.74 51.03 50.40 51.00 19998
9/14/2010 51.06 51.06 50.62 50.71 18065
9/13/2010 51.45 51.52 50.97 51.31 13560
9/10/2010 50.61 51.32 50.61 51.27 19551
9/9/2010 50.98 50.98 50.67 50.89 12160
9/8/2010 50.05 50.75 50.05 50.56 15845
9/7/2010 50.23 50.53 50.03 50.07 11803
9/3/2010 50.20 50.41 49.94 50.41 19541
9/2/2010 50.06 50.17 49.49 50.02 25682
9/1/2010 50.20 50.44 49.68 49.90 32986
8/31/2010 49.27 50.03 49.27 49.68 32398
8/30/2010 49.97 50.12 49.29 49.31 19965
8/27/2010 49.48 50.51 49.48 50.49 25194
8/26/2010 49.62 49.83 49.00 49.41 30736
8/25/2010 49.40 49.92 49.32 49.60 27559
8/24/2010 49.51 49.94 49.50 49.72 27976
8/23/2010 49.96 50.21 49.75 49.91 17951
8/20/2010 49.76 49.86 49.51 49.75 28789
8/19/2010 50.91 50.91 49.70 49.86 36709
8/18/2010 51.27 51.30 50.79 50.96 22828
8/17/2010 51.13 51.57 50.86 51.20 23774
8/16/2010 50.48 50.94 50.23 50.93 16092
8/13/2010 50.22 51.02 50.06 50.64 34571
8/12/2010 49.91 50.65 49.80 50.37 46895
8/11/2010 51.25 51.38 50.63 50.92 44044
8/10/2010 50.58 51.84 50.58 51.77 49929
Marketplace
Trading Center