Kellogg Co $65.25

down -0.43


25/7/2014 11:29 AM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
3/5/20137.847.887.737.742,560,761
3/4/201360.4761.0560.4561.051,118,348
3/4/20137.877.877.687.711,942,770
3/1/201360.3160.6260.0560.581,462,572
3/1/20137.957.987.807.872,706,018
2/28/201360.1860.7959.9660.502,466,676
2/28/20138.098.097.817.856,919,901
2/27/201360.0060.5459.8260.492,234,044
2/27/20138.108.168.048.072,367,740
2/26/201359.2959.9859.2259.951,797,370
2/26/20138.098.207.938.144,515,935
2/25/201360.0660.2559.0359.031,340,279
2/25/20137.938.117.928.033,259,773
2/22/201359.7060.0159.5060.011,676,261
2/22/20137.777.847.707.822,307,925
2/21/201359.6359.7459.2259.672,287,839
2/21/20137.617.857.617.752,665,838
2/20/201359.9960.2159.1559.771,783,726
2/20/20137.957.957.557.616,399,979
2/19/201359.6360.3059.4860.142,173,310
2/19/20138.038.187.948.043,767,214
2/15/201359.7559.8759.4359.771,599,961
2/15/20138.238.387.998.037,442,019
2/14/201359.3659.9659.2959.582,861,108
2/14/20138.028.458.028.346,335,833
2/13/201359.3459.3659.0759.291,210,491
2/13/20138.048.057.907.914,478,753
2/12/201359.1559.3359.0059.251,183,612
2/12/20138.008.097.948.002,540,394
2/11/201358.9859.2658.9559.121,145,083
2/11/20138.128.138.008.001,985,448
2/8/201358.9359.3558.7658.911,669,244
2/8/20138.318.318.178.182,043,068
2/7/201358.7859.0458.5159.001,877,122
2/7/20138.168.388.108.233,857,429
2/6/201358.6159.0058.6058.992,485,190
2/6/20138.198.278.198.201,975,631
2/5/201358.8559.3858.4658.503,053,006
2/5/20138.268.338.158.171,720,561
2/4/201358.4158.4958.0058.102,585,175
2/4/20138.178.348.178.231,695,049
2/1/201358.8559.0058.5658.652,152,789
2/1/20138.338.388.148.303,639,612
1/31/201358.6558.8558.2958.501,043,083
1/31/20138.368.368.088.186,743,431
1/30/201358.7958.9058.5858.71777,856
1/30/20138.578.688.338.394,076,268
1/29/201358.4658.8858.3058.82857,425
1/29/20138.428.618.428.473,900,494
1/28/201358.7258.8358.3258.41827,290
1/28/20138.588.648.278.365,932,363
1/25/201358.6058.8458.2458.841,212,271
1/25/20138.989.018.558.588,224,862
1/24/201358.2558.7558.1258.591,587,490
1/24/20139.459.459.009.004,268,321
1/23/201358.0458.3357.8058.171,798,001
1/23/20139.759.839.479.483,022,520
1/22/201358.0558.3557.9058.191,992,164
1/22/20139.509.839.439.805,693,531
1/21/20139.429.569.429.535,937,967
1/18/201357.7058.2357.4858.211,396,535
1/18/20139.389.509.379.457,852,304
1/17/201357.2758.0057.1857.761,273,712
1/17/20139.409.549.329.373,708,564
1/16/201356.3257.1256.0457.031,939,763
1/16/20139.479.539.419.492,209,863
1/15/201357.2157.2557.0257.121,065,919
1/15/20139.339.629.319.565,627,480
1/14/201357.1657.5557.1357.381,209,697
1/14/20139.319.419.289.291,991,579
1/11/201357.4057.4056.9257.02927,964
1/11/20139.339.349.209.312,522,504
1/10/201357.0957.3156.9157.311,119,560
1/10/20139.289.409.279.323,281,238
1/9/201356.9457.1556.7856.991,132,568
1/9/20139.319.379.179.212,256,858
1/8/201356.5856.8656.2256.851,530,348
1/8/20139.279.409.139.392,495,676
1/7/201356.6656.8256.3756.661,079,628
1/7/20139.259.309.179.191,459,281
1/4/201356.5056.6856.2556.641,764,725
1/4/20139.159.299.079.262,972,882
1/3/201356.9456.9456.2956.521,556,841
1/3/20139.729.739.279.322,051,735
1/2/201356.3356.9156.2556.911,563,228
1/2/20139.809.829.689.731,373,819
12/31/201255.1755.8855.0255.851,299,916
12/31/20129.409.699.399.661,752,115
12/28/201255.5955.8255.2855.33829,870
12/28/20129.509.609.399.391,249,955
12/27/201255.7755.9255.4155.74938,416
12/27/20129.349.619.349.531,729,810
12/26/201256.0756.2155.6755.771,101,321
12/24/201256.2656.2655.8756.14488,156
12/24/20129.409.409.289.38643,155
12/21/201256.5356.5855.8756.182,217,747
12/21/20129.349.509.269.367,087,047
12/20/201256.2056.6856.1356.591,315,805
12/20/20129.279.309.049.272,592,406
12/19/201256.8056.8156.1156.151,332,433
Trading Center