Kellogg Company Historical Stock Prices

$63.61
*  
0.12
0.19%
Get K Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading K now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    K After Hours
 
 
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 24-JAN-2015 TO 24-APR-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  63.83  63.88  63.29  63.61 1,431,852
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
04/02/2015 65.91 66.64 65.81 66.38 2,442,700
04/01/2015 65.69 66.25 64.99 66.18 3,601,223
03/31/2015 65.14 66.38 65.04 65.95 3,946,835
03/30/2015 63.9 65.5 63.66 65.5 3,599,313
03/27/2015 63.11 63.87 63 63.84 1,842,251
03/26/2015 63.45 63.52 62.46 63 2,514,346
03/25/2015 63.53 63.98 62.6301 63.15 5,476,472
03/24/2015 64 64.1 62.93 62.94 1,761,461
03/23/2015 63.92 64.28 63.78 63.95 1,594,216
03/20/2015 62.98 64.08 62.98 64.08 4,426,622
03/19/2015 62.8 63.26 62.62 62.81 1,955,145
03/18/2015 62.2 63.2 61.53 63.06 2,169,488
03/17/2015 62.33 62.53 62 62.25 1,787,145
03/16/2015 62.31 62.85 62.13 62.84 2,043,807
03/13/2015 62.17 62.35 61.71 62.15 1,460,981
03/12/2015 61.98 62.391 61.98 62.31 1,582,466
03/11/2015 62.6 62.62 61.77 61.97 1,821,392
03/10/2015 62.33 62.77 61.95 62.61 2,486,021
03/09/2015 62.55 62.87 62.38 62.6 1,616,990
03/06/2015 63.64 63.77 62.26 62.47 2,811,128
03/05/2015 64.72 64.93 63.81 64.05 2,686,788
03/04/2015 64.45 64.9 64.27 64.72 5,147,320
03/03/2015 64.04 64.82 63.68 64.76 2,825,921
03/02/2015 64.37 64.71 64.15 64.29 1,274,143
02/27/2015 64.52 65.03 64.46 64.48 2,067,492
02/26/2015 64.75 64.94 64.53 64.67 2,219,283
02/25/2015 64.03 64.98 63.91 64.78 2,253,258
02/24/2015 63.97 64.24 63.47 64.03 1,879,873
02/23/2015 63.93 64.4 63.75 64.29 1,851,849
02/20/2015 63.74 64.3899 63.5 64.09 1,550,262
02/19/2015 63.66 64.17 63.56 63.79 2,395,256
02/18/2015 62.86 63.98 62.78 63.79 2,179,274
02/17/2015 62.84 63.385 62.33 63.21 2,788,847
02/13/2015 62.6 63.296 61.82 63.2 4,007,530
02/12/2015 62.87 64.3 62.49 63.3 5,480,206
02/11/2015 66.41 66.7799 65.98 66.3 1,272,733
02/10/2015 66.15 66.53 65.9 66.31 1,443,002
02/09/2015 66.06 66.49 65.7 65.8 1,526,120
02/06/2015 66.74 66.85 65.98 66.25 1,806,108
02/05/2015 67.1 67.18 66.66 67.03 1,306,467
02/04/2015 66.56 67.315 66.39 66.64 1,520,306
02/03/2015 66.73 66.97 66.27 66.65 1,459,267
02/02/2015 65.65 66.5 65.01 66.47 1,388,902
01/30/2015 67.06 67.15 65.49 65.58 2,828,826
01/29/2015 67.28 67.45 66.29 67.34 1,896,087
01/28/2015 68.63 68.86 67.29 67.38 1,711,673
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
*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?