Kellogg Co $64.30

down -0.58


22/8/2014 04:00 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
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
12/19/20129.369.419.269.353,101,517
12/18/201256.9856.9856.3056.602,944,343
12/18/20129.609.629.369.392,638,999
12/17/201256.7557.0056.7256.861,485,040
12/17/20129.609.669.529.571,734,582
12/14/201256.5357.1056.4356.721,950,204
12/14/20129.609.739.559.651,671,450
12/13/201256.6756.8456.4556.751,077,843
12/13/20129.719.789.509.582,371,105
12/12/201256.7557.2156.5556.601,855,904
12/12/20129.789.929.759.923,574,892
12/11/201256.1556.7056.0556.661,732,482
12/11/20129.659.759.649.701,935,526
12/10/201255.9456.5055.8556.131,642,030
12/10/20129.739.759.599.631,559,099
12/7/201255.7455.9855.4955.971,355,640
12/7/20129.649.689.509.612,155,659
12/6/201255.6155.7555.5055.741,339,631
12/6/20129.469.629.439.552,231,579
12/5/201255.2155.8655.1955.651,881,623
12/5/20129.769.799.429.443,247,302
12/4/201255.0555.2554.5355.231,780,300
12/4/20129.699.909.609.815,055,071
12/3/201255.5755.5955.0655.261,595,712
12/3/20129.9610.129.819.816,016,188
11/30/201255.5555.7055.2755.462,380,924
11/30/201210.1110.199.9410.062,709,450
11/29/201255.3255.7055.1455.601,630,794
11/29/201210.3310.3810.0810.192,350,430
11/28/201255.3955.8355.3455.784,212,580
11/28/20129.8510.289.8210.273,980,541
11/27/201255.3955.8855.2455.452,185,622
11/27/201210.2010.4410.1510.195,393,027
11/26/201255.2855.4555.1455.392,429,845
11/26/201210.0010.389.8310.365,917,867
11/23/201255.2355.3455.1055.26892,964
11/23/20129.9010.089.8110.031,967,193
11/22/20129.9010.009.819.81577,607
11/21/201254.8155.1454.6955.051,763,267
11/21/20129.559.919.529.892,920,636
11/20/201254.6654.9054.4954.821,734,037
11/20/20129.499.729.479.634,142,695
11/19/201254.3554.7554.1054.741,982,062
11/19/20129.719.779.539.591,820,926
11/16/201254.0854.1753.7254.172,265,265
11/16/20129.309.549.239.512,292,124
11/15/201253.6053.9853.3553.891,931,105
11/15/20129.669.679.319.332,674,401
11/14/201253.8254.1953.5353.681,861,829
11/14/201210.0610.069.559.575,432,002
11/13/201253.5654.1553.5653.821,938,222
11/13/201210.1110.1910.0010.013,318,378
11/12/201253.5053.7553.2453.671,321,736
11/12/201210.3110.3210.1110.202,254,816
11/9/201253.5653.9853.3953.482,716,978
11/9/201210.2510.4210.2110.324,670,316
11/8/201252.2554.1552.2253.673,823,125
11/8/20129.7710.259.7310.1610,167,488
11/7/201254.3554.4853.6254.163,157,422
Trading Center