Kellogg Co $66.26

up +0.28


17/4/2014 02:32 PM  |  NYSE : K  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
2/9/201153.1153.2752.9053.102,191,150
2/8/201153.2853.6753.1553.292,882,580
2/7/201153.4953.7653.2253.253,264,310
2/4/201152.9153.7052.7053.425,566,300
2/3/201151.2552.6550.7452.528,099,660
2/2/201150.2650.7550.1450.363,009,990
2/1/201150.3250.6349.9950.202,448,420
1/31/201150.5650.6350.0350.302,333,900
1/28/201150.9351.3250.4450.491,925,980
1/27/201151.6851.6850.5450.852,686,160
1/26/201151.9152.0651.2851.501,994,770
1/25/201151.8351.9951.6751.732,533,740
1/24/201152.0152.2051.8151.851,598,040
1/21/201151.8552.0451.7151.952,322,260
1/20/201150.8951.8250.8951.684,730,850
1/19/201151.2151.4950.9451.051,799,990
1/18/201151.1751.2350.9551.142,399,240
1/14/201151.4451.6750.9751.002,512,780
1/13/201151.1851.6451.0751.502,384,960
1/12/201150.9951.4550.9351.112,129,240
1/11/201151.0651.2550.8850.921,802,280
1/10/201150.9251.2150.8851.051,257,340
1/7/201150.8751.2150.7951.001,510,470
1/6/201151.0051.0850.7450.921,774,620
1/5/201151.0751.5050.9451.072,492,840
1/4/201150.9451.4750.5851.293,093,770
1/3/201151.2351.2350.7450.882,659,120
12/31/201051.0851.2851.0051.08773,728
12/30/201051.0251.1650.9751.121,076,590
12/29/201051.1751.4951.1151.11953,559
12/28/201051.1451.2951.0551.15686,703
12/27/201051.0251.2951.0051.07862,227
12/23/201051.3451.4751.0551.151,558,890
12/22/201050.9351.3850.9151.301,445,180
12/21/201051.5051.6251.0851.111,923,180
12/20/201051.1751.4551.1251.361,786,380
12/17/201051.0051.3850.9951.232,616,980
12/16/201051.2251.2750.9751.141,881,210
12/15/201051.0351.1050.8551.062,749,580
12/14/201050.3451.0950.1951.023,351,430
12/13/201049.7950.2849.7850.224,123,160
12/10/201049.8049.8649.6649.783,824,940
12/9/201049.6649.9949.6649.773,000,830
12/8/201048.9849.7348.8749.643,452,300
12/7/201049.5149.5148.8548.913,571,140
12/6/201049.4949.5949.2449.303,080,570
12/3/201049.3749.5549.0649.502,162,850
12/2/201049.3449.5549.2249.533,058,910
12/1/201049.5249.5849.0449.443,138,740
11/30/201048.9949.4848.8749.233,053,120
11/29/201048.9449.3048.7449.193,133,610
11/26/201049.1149.5748.9749.481,183,870
11/24/201049.1949.4849.0349.191,875,810
11/23/201049.0249.3248.6949.303,214,520
11/22/201048.9449.1948.6549.135,757,550
11/19/201049.3849.3848.8748.987,264,590
11/18/201049.1649.4249.0249.386,365,230
11/17/201048.9449.1348.8248.882,275,780
11/16/201048.6448.9848.5348.943,488,630
11/15/201049.1349.2548.7448.801,113,420
11/12/201049.2049.2148.7648.951,869,100
11/11/201048.7149.2548.5849.252,136,540
11/10/201048.7548.8848.5148.882,730,000
11/9/201049.3249.3648.7848.943,212,780
11/8/201049.1549.3849.0549.322,233,330
11/5/201049.4049.4849.0549.324,955,500
11/4/201049.6049.7449.1649.314,757,700
11/3/201049.6549.9649.2149.573,356,240
11/2/201050.5050.5049.3649.697,223,920
11/1/201050.3750.8050.1050.754,941,900
10/29/201049.2750.2949.2750.264,072,520
10/28/201049.1449.8249.0549.383,031,830
10/27/201048.9849.3048.7249.083,153,100
10/26/201049.5149.5949.1349.262,585,180
10/25/201049.7649.8949.4549.572,369,540
10/22/201049.5549.7049.1749.554,288,090
10/21/201049.0550.5448.8149.757,328,090
10/20/201049.9650.3749.9450.021,683,440
10/19/201049.8450.3149.5949.902,183,310
10/18/201050.1650.1649.9350.102,210,580
10/15/201050.7050.7549.9450.083,004,610
10/14/201050.8551.1050.2650.372,460,550
10/13/201050.2250.9250.2250.812,739,220
10/12/201049.7650.1649.5350.031,903,640
10/11/201049.9150.0249.7049.821,471,580
10/8/201050.1750.3049.6549.972,447,650
10/7/201050.7350.7750.0250.201,517,590
10/6/201050.6350.9150.3850.492,520,300
10/5/201050.8051.0050.5950.643,559,540
10/4/201050.5950.9750.3450.581,986,730
10/1/201050.5451.0050.5250.912,041,890
9/30/201050.6950.9950.1350.512,165,010
9/29/201050.5350.8250.3550.621,164,790
9/28/201050.7150.8850.2150.661,707,240
9/27/201050.9451.0050.6050.611,480,790
9/24/201050.8351.0550.7951.002,180,750
9/23/201050.3050.8050.2550.561,641,360
9/22/201050.4751.0050.4750.771,996,330
9/21/201050.6050.8350.0350.362,846,440
9/20/201050.7550.8850.5950.821,999,370
Trading Center