$62.66 -0.23 (%) Kellogg Co - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
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
Trading Center