Kellogg Co $64.97

up +0.22


29/8/2014 04:01 PM  |  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
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
3/25/20138.238.268.008.042,445,520
3/22/201362.8363.5062.7963.391,287,992
3/22/20138.258.358.168.321,797,468
3/21/201362.9963.3262.6162.691,347,242
3/21/20138.208.358.158.303,994,348
3/20/201362.7163.3062.4963.252,177,313
3/20/20138.238.238.088.132,136,048
3/19/201362.4062.5362.0562.471,190,190
3/19/20138.128.298.108.194,634,121
3/18/201361.9862.5561.7062.281,204,986
3/18/20138.238.298.068.191,983,455
3/15/201362.0362.4461.8862.202,190,808
3/15/20138.148.218.048.135,030,671
3/14/201361.9562.4161.8362.231,329,140
3/14/20137.958.177.918.123,268,197
3/13/201361.6662.0061.4562.001,581,316
3/13/20138.218.237.957.973,111,500
3/12/201361.5261.7761.4161.731,245,790
3/12/20138.088.288.078.193,025,919
3/11/201361.5061.6761.3961.631,138,552
3/11/20138.138.177.947.972,361,025
3/8/201361.6961.9361.3461.521,159,750
3/8/20138.008.247.928.133,238,332
3/7/201361.3361.7561.2761.471,371,334
3/7/20138.108.208.008.032,755,345
3/6/201361.4161.5061.1161.422,002,508
3/6/20137.748.127.718.126,675,053
3/5/201361.1061.7461.0161.421,749,096
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
Trading Center