Kellogg Co $65.37

down -0.31


25/7/2014 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
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
11/7/20129.409.408.969.343,013,487
11/6/201253.9854.7953.7454.763,281,101
11/6/20129.309.389.209.262,744,937
11/5/201253.5753.9953.1153.993,496,927
11/5/20129.399.449.189.212,523,482
11/2/201253.5654.1053.4653.693,710,536
11/2/20129.779.779.279.345,419,317
11/1/201252.7253.6252.1653.502,670,333
11/1/20129.9910.009.859.892,053,117
10/31/201252.9153.0052.2352.323,860,060
10/31/201210.0010.059.869.923,318,841
10/30/20129.679.989.679.982,995,168
10/29/20129.659.779.609.77553,774
10/26/201252.6353.0752.1052.902,257,100
10/26/20129.729.809.579.623,027,577
10/25/201252.0552.7052.0552.561,727,017
10/25/20129.849.849.589.692,274,714
10/24/201252.0252.1851.7351.821,402,302
10/24/20129.909.909.599.602,925,167
10/23/201251.7551.8051.3651.65720,796
10/23/20129.959.989.819.832,595,134
10/22/201252.0352.1851.6652.01882,998
10/22/201210.0710.2010.0010.132,240,511
10/19/201252.5052.5951.8752.091,504,116
10/19/20129.9510.109.8510.052,728,509
10/18/201252.8152.8352.3652.501,737,192
10/18/201210.1310.229.959.952,968,498
10/17/201252.1552.8652.1552.851,653,237
10/17/201210.1910.2910.0410.232,492,593
10/16/201251.8152.1751.8052.071,353,791
10/16/201210.1410.2810.1110.181,968,715
10/15/201251.7951.8051.5251.701,077,966
10/15/20129.8910.019.759.992,536,033
10/12/201251.7652.0151.5851.73979,805
10/12/201210.1010.179.959.991,825,804
10/11/201251.7651.9051.5951.60888,101
10/11/201210.3810.3810.0610.095,042,204
10/10/201251.7351.8851.2751.431,024,796
10/10/201210.0510.439.9510.253,777,954
Trading Center