Kellogg Company Historical Stock Prices

$66.1
*  
0.07
0.11%
Get K Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.86  66.23  65.77  66.10 940,112
07/21/2014 65.79 66.23 65.77 66.1 940,312
07/18/2014 66.04 66.35 65.79 66.17 1,365,184
07/17/2014 65.95 66.16 65.71 65.91 1,487,341
07/16/2014 65.75 66.02 65.45 66.02 1,290,311
07/15/2014 65.33 65.72 65.14 65.56 3,098,395
07/14/2014 66.28 66.45 66 66.2 1,011,850
07/11/2014 65.9 66.05 65.53 65.95 1,069,600
07/10/2014 65.61 65.99 65.58 65.88 1,201,860
07/09/2014 66.17 66.46 65.85 66.1 1,415,147
07/08/2014 65.89 66.31 65.71 66.06 1,779,940
07/07/2014 66.34 66.47 65.74 65.86 1,798,511
07/03/2014 66.37 66.73 66.19 66.41 1,236,705
07/02/2014 65.8 66.17 65.76 66.05 1,300,778
07/01/2014 65.48 65.98 65.14 65.86 2,132,520
06/30/2014 65.2 65.73 64.83 65.7 2,392,131
06/27/2014 64.78 65.01 64.59 64.96 1,340,634
06/26/2014 64.99 65.1 64.465 64.82 1,751,495
06/25/2014 65.48 65.48 64.5 64.9 2,201,694
06/24/2014 66.4 66.4 65.85 65.87 1,088,782
06/23/2014 67.17 67.185 66.09 66.43 1,745,974
06/20/2014 67.08 67.43 66.94 67.24 2,401,906
06/19/2014 66.97 67.29 66.72 66.93 1,155,950
06/18/2014 66.29 66.87 65.72 66.84 2,872,409
06/17/2014 67.45 67.57 66.63 66.7 1,792,416
06/16/2014 67.34 67.5425 67.092 67.44 1,086,612
06/13/2014 67.17 67.39 66.87 67.21 1,083,934
06/12/2014 67.74 68 67.06 67.23 1,116,845
06/11/2014 68.06 68.32 67.39 67.61 1,471,847
06/10/2014 67.89 68.45 67.89 68.06 1,397,595
06/09/2014 68.6 68.89 68.02 68.12 1,599,694
06/06/2014 68.77 68.97 68.43 68.91 1,459,864
06/05/2014 69.5 69.5 68.77 68.84 1,250,284
06/04/2014 68.96 69.4 68.94 69.39 1,428,162
06/03/2014 68.78 69.11 68.67 69.08 2,798,400
06/02/2014 69 69.37 69 69.12 1,778,074
05/30/2014 68.77 69 68.28 68.98 2,160,659
05/29/2014 67.67 68.87 67.54 68.73 1,851,150
05/28/2014 68 68.18 67.82 68.02 1,000,762
05/27/2014 67.98 68.2 67.71 67.98 1,506,021
05/23/2014 67.85 67.85 67.3 67.56 799,907
05/22/2014 67.64 67.75 67.32 67.65 755,061
05/21/2014 67.92 67.92 67.24 67.79 1,056,524
05/20/2014 67.55 67.88 67.05 67.79 1,907,091
05/19/2014 67.36 67.63 67 67.6 1,570,747
05/16/2014 66.99 67.57 66.98 67.54 1,690,379
05/15/2014 68.17 68.42 67.08 67.23 1,449,779
05/14/2014 68.1 68.1 67.54 67.58 1,066,611
05/13/2014 68.15 68.36 67.67 68.11 3,030,804
05/12/2014 67.41 68.8 67.36 68.42 4,235,891
05/09/2014 66.26 67.225 65.96 67.21 2,320,193
05/08/2014 65.99 66.26 65.81 66.03 1,170,100
05/07/2014 65.54 66.15 65.485 66.07 2,339,957
05/06/2014 65.24 65.72 65.11 65.34 2,645,013
05/05/2014 65.5 65.54 64.8 65.05 2,204,805
05/02/2014 65.37 65.62 64.91 65.6 3,002,689
05/01/2014 66.94 67.24 65.02 65.37 3,984,896
04/30/2014 66.68 67.03 66.26 66.83 2,940,142
04/29/2014 67.03 67.49 66.935 67.02 1,553,279
04/28/2014 66.92 67.49 66.78 67.29 1,743,750
04/25/2014 66.29 66.75 66.12 66.71 1,231,581
04/24/2014 66.38 66.57 65.88 66.53 1,198,444
04/23/2014 66.21 66.65 66.21 66.54 2,017,804
04/22/2014 65.99 66.38 65.682 66.28 2,401,783
04/21/2014 66 66.22 65.53 65.98 1,631,495
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?