Kellogg Company Historical Stock Prices

$62.74
*  
0.40
0.63%
Get K Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading K now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.98  63.37  62.47  62.74 1,183,810
07/06/2015 62.89 63.37 62.47 62.74 1,184,580
07/02/2015 63.29 63.56 62.94 63.14 1,162,496
07/01/2015 62.7 63.07 61.99 63.01 1,937,240
06/30/2015 62.87 63.21 62.4 62.7 1,926,021
06/29/2015 62.7 63.13 62.565 62.6 1,554,631
06/26/2015 62.99 63.21 62.61 63.05 4,073,268
06/25/2015 63.38 63.636 62.75 62.87 1,229,935
06/24/2015 63.23 63.74 63.17 63.41 1,193,404
06/23/2015 63.38 63.59 63.11 63.47 1,666,022
06/22/2015 63.53 63.85 63.26 63.4 805,803
06/19/2015 63.09 63.88 63.06 63.34 1,958,044
06/18/2015 62.76 63.43 62.68 63.1 1,381,790
06/17/2015 62.4 62.94 62.17 62.82 1,660,114
06/16/2015 61.8 62.53 61.67 62.47 1,056,816
06/15/2015 61.88 62.12 61.665 61.69 1,484,454
06/12/2015 61.92 62.16 61.77 62.13 1,027,103
06/11/2015 62.17 62.42 62.1 62.22 1,293,315
06/10/2015 61.75 62.1798 61.52 62.05 1,111,145
06/09/2015 61.46 62.1 61.3 61.51 1,492,173
06/08/2015 61.47 61.66 61.13 61.31 1,727,775
06/05/2015 61.96 62.11 61.19 61.45 1,584,118
06/04/2015 62.01 62.445 61.94 62.26 3,161,796
06/03/2015 62.26 62.39 61.74 62.27 3,584,455
06/02/2015 62.32 62.45 62.04 62.17 2,204,442
06/01/2015 62.6 62.99 62.1301 62.55 1,833,264
05/29/2015 62.71 62.89 62.4 62.77 1,995,309
05/28/2015 62.62 62.84 62.24 62.56 1,697,105
05/27/2015 63.15 63.3 62.918 63.24 1,426,758
05/26/2015 63.54 63.66 62.87 63 1,131,981
05/22/2015 63.92 64.16 63.66 63.68 978,633
05/21/2015 64.14 64.34 63.79 63.96 1,022,426
05/20/2015 64.31 64.61 64.21 64.23 1,391,417
05/19/2015 64.79 64.79 64.08 64.19 1,741,192
05/18/2015 65.08 65.08 64.5 64.64 1,732,837
05/15/2015 64.62 65.64 64.54 65.23 3,109,285
05/14/2015 64.13 64.75 63.9 64.58 1,815,132
05/13/2015 63.69 64.1 63.49 63.73 1,386,512
05/12/2015 63.49 63.71 63.2 63.67 1,340,388
05/11/2015 63.34 64.2 63.34 63.78 1,421,598
05/08/2015 64 64.37 63.57 63.61 1,567,608
05/07/2015 63.02 63.68 62.9493 63.56 1,268,263
05/06/2015 63.39 63.5 62.455 63.01 1,651,357
05/05/2015 64.93 65.08 62.59 63.18 3,151,891
05/04/2015 63.87 64.43 63.85 64.13 2,195,554
05/01/2015 63.42 63.97 63.39 63.89 1,613,870
04/30/2015 63.47 63.54 63.03 63.33 1,327,220
04/29/2015 63.61 63.96 63.3 63.38 1,239,869
04/28/2015 63.66 63.822 63.34 63.67 1,573,920
04/27/2015 63.67 63.88 63.29 63.61 1,432,456
04/24/2015 64.01 64.2 63.615 63.73 1,196,856
04/23/2015 63.86 64.11 63.61 63.85 934,021
04/22/2015 64.04 64.29 63.73 63.98 1,154,915
04/21/2015 64.62 64.82 63.77 63.86 1,753,474
04/20/2015 64.84 65.47 64.2 64.56 1,625,656
04/17/2015 64.62 64.79 64.12 64.39 1,496,706
04/16/2015 65.1 65.355 64.8 65.05 1,251,580
04/15/2015 65.7 66.04 65.11 65.17 1,387,796
04/14/2015 65.43 65.87 65.26 65.58 1,692,053
04/13/2015 65.75 65.84 65.41 65.46 967,685
04/10/2015 65.66 65.98 65.38 65.73 1,544,135
04/09/2015 65.51 65.645 65.25 65.49 1,632,128
04/08/2015 65.84 65.84 65.23 65.59 1,951,650
04/07/2015 65.95 66.18 65.62 65.74 1,605,828
04/06/2015 66.55 67 66.03 66.03 3,972,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?