Kellogg Company Historical Stock Prices

$68.43
*  
0.45
0.65%
Get K Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading K now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    K Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  68.26  68.855  68.06  68.43 1,346,459
01/27/2015 68.29 68.855 68.06 68.43 1,346,459
01/26/2015 69.08 69.08 68.19 68.88 1,431,529
01/23/2015 69.44 69.46 68.62 68.68 2,106,388
01/22/2015 69.19 69.885 68.9625 69.84 2,258,342
01/21/2015 68.71 69.15 68.277 69.03 5,279,504
01/20/2015 68.17 69.01 67.79 68.97 2,512,909
01/16/2015 67.52 68.3 67.5 68.12 2,242,566
01/15/2015 67.02 68.29 66.75 67.74 2,287,040
01/14/2015 65.63 66.89 65.28 66.73 2,631,167
01/13/2015 65.95 66.57 65.42 65.97 1,374,182
01/12/2015 65.98 66.45 65.355 65.48 1,365,139
01/09/2015 67.15 67.15 66.34 66.43 1,352,007
01/08/2015 66.48 67.25 66.37 67.21 1,424,145
01/07/2015 65.1 66.09 65.07 66.01 1,681,665
01/06/2015 64.53 65.09 64.21 64.45 2,200,673
01/05/2015 65.24 65.37 64.14 64.26 1,364,104
01/02/2015 65.63 66.14 65.09 65.48 848,180
12/31/2014 66.31 66.72 65.34 65.44 1,266,093
12/30/2014 66.87 67.05 66.58 66.62 460,601
12/29/2014 66.9 67.25 66.56 66.96 587,295
12/26/2014 67.08 67.24 66.9 67.01 384,489
12/24/2014 67.34 67.3499 67.02 67.02 376,153
12/23/2014 66.94 67.44 66.75 67.24 926,032
12/22/2014 66.75 67.03 66.48 66.85 1,308,895
12/19/2014 66.26 67.11 65.94 66.82 2,509,835
12/18/2014 65.39 66.05 65.39 66.02 1,816,256
12/17/2014 64.45 65.05 63.67 64.84 1,615,482
12/16/2014 64.15 65.62 64.01 64.1 1,694,844
12/15/2014 65.8 65.82 64.015 64.09 2,603,120
12/12/2014 66.7 66.96 65.6 65.63 2,105,491
12/11/2014 65.36 67.4 65.06 67.1 3,847,243
12/10/2014 65.72 66.07 64.74 64.79 1,560,289
12/09/2014 65.9 66.26 65.55 65.82 2,240,233
12/08/2014 66.34 66.43 65.87 66.08 1,891,350
12/05/2014 65.99 66.4 65.89 66.4 1,147,041
12/04/2014 66.36 66.39 65.78 66.09 2,163,748
12/03/2014 66.41 66.62 66.04 66.38 1,774,781
12/02/2014 66.1 66.74 66.07 66.58 2,488,713
12/01/2014 65.85 66.46 65.8 66.09 1,628,945
11/28/2014 65.24 66.31 65.24 66.25 1,476,375
11/26/2014 64.81 65 64.7 64.93 1,382,293
11/25/2014 65.06 65.49 65 65.14 1,267,455
11/24/2014 65.61 65.74 64.98 65.12 1,665,463
11/21/2014 66.23 66.64 65.29 65.47 3,783,669
11/20/2014 65.6 66.2 65.46 65.64 1,683,166
11/19/2014 65.63 65.98 65.38 65.89 2,127,465
11/18/2014 65.2 66.19 65.11 65.6 2,795,208
11/17/2014 63.99 65.16 63.91 65.14 2,044,571
11/14/2014 63.8 64.02 63.64 63.81 1,025,513
11/13/2014 63.56 63.98 63.56 63.8 1,033,038
11/12/2014 63.38 63.725 63.15 63.68 1,377,437
11/11/2014 64 64.04 63.577 63.75 899,163
11/10/2014 63.57 63.99 63.13 63.9 1,719,439
11/07/2014 63.73 63.83 63.1 63.66 2,308,162
11/06/2014 64 64.55 63.78 64.53 1,553,458
11/05/2014 64.3 64.57 63.665 63.84 1,231,450
11/04/2014 63.93 64.36 63.52 63.7 1,668,137
11/03/2014 63.64 64.27 63.64 64.1 1,528,206
10/31/2014 64.5 64.74 63.63 63.96 2,069,612
10/30/2014 62.27 64.82 62.095 64.04 4,146,220
10/29/2014 62.6 62.67 61.44 62.47 2,793,413
10/28/2014 62.42 62.75 62.2 62.75 1,512,601
10/27/2014 61.94 62.45 61.66 62.1 1,975,676
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?