Kellogg Company Historical Stock Prices

$63.84
*  
0.84
1.33%
Get K Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  63.11  63.87  63  63.84 1,858,541
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
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
10/24/2014 61.8 62.14 61.6 61.94 1,507,820
10/23/2014 62.41 62.47 61.63 61.74 1,549,687
10/22/2014 62.34 62.5 61.79 62.04 1,447,156
10/21/2014 61.78 61.89 61.56 61.7 2,436,869
10/20/2014 60.45 61.77 60.45 61.76 2,130,448
10/17/2014 60.17 61.14 59.83 60.92 1,836,242
10/16/2014 59.1 60.06 58.83 59.75 1,698,450
10/15/2014 59.6 60.09 59.09 59.91 2,376,785
10/14/2014 59.96 60.75 59.84 60.19 1,106,728
10/13/2014 60.33 60.59 59.7 59.7 1,853,325
10/10/2014 60.8 61.25 60.27 60.3 2,106,005
10/09/2014 61.1 61.52 60.43 60.67 2,005,874
10/08/2014 60.18 61.17 60.13 61.12 1,810,127
10/07/2014 60.75 61.09 60.17 60.18 1,632,360
10/06/2014 61.44 61.58 60.79 60.95 1,399,439
10/03/2014 61 61.53 60.88 61.19 1,488,197
10/02/2014 60.81 60.93 60.11 60.72 2,003,116
10/01/2014 60.5 61.06 60.43 60.65 2,274,808
09/30/2014 60.85 61.89 60.54 61.6 3,192,969
09/29/2014 61.38 61.92 61.32 61.81 1,362,999
09/26/2014 61.7 61.901 61.3261 61.75 943,169
09/25/2014 62.03 62.22 61.5326 61.68 1,260,878
09/24/2014 61.7 62.44 61.7 62.35 1,549,263
09/23/2014 62.22 62.4 61.61 61.62 1,566,407
09/22/2014 62.66 62.78 62.26 62.29 1,479,656
09/19/2014 63.12 63.27 62.63 62.66 2,513,700
09/18/2014 63.06 63.07 62.48 62.89 2,019,108
09/17/2014 63.16 63.54 62.53 62.8 3,065,762
09/16/2014 63.55 64.27 63.53 63.87 2,104,512
09/15/2014 64 64.044 63.58 63.73 1,731,571
09/12/2014 64.55 64.7 63.83 63.89 1,996,753
09/11/2014 64.22 64.777 64.16 64.69 1,041,842
09/10/2014 64.32 64.455 64.01 64.44 1,363,128
09/09/2014 64.42 64.68 64.11 64.32 1,420,049
09/08/2014 64.93 65.15 64.36 64.44 1,321,953
09/05/2014 64.78 65.21 64.51 65.2 898,214
09/04/2014 64.83 65.38 64.76 64.93 1,517,408
09/03/2014 65.03 65.28 64.77 64.79 1,197,217
09/02/2014 64.93 65.29 64.68 64.79 1,369,137
08/29/2014 64.73 65.15 64.6 64.97 1,188,925
08/28/2014 64.4 64.9 64.26 64.75 1,351,723
08/27/2014 64.74 65.295 64.575 65.28 1,593,412
08/26/2014 64.9 65.38 64.66 64.75 1,592,051
08/25/2014 64.72 65.07 64.64 64.85 1,185,154
08/22/2014 65.03 65.09 64.23 64.3 1,647,440
08/21/2014 64.96 65.23 64.86 64.88 913,587
08/20/2014 64.37 65.19 63.97 64.82 1,797,565
08/19/2014 64.35 64.82 64.28 64.47 987,886
08/18/2014 64.45 64.54 64.16 64.3 1,433,775
08/15/2014 64.07 64.47 64 64.28 2,040,009
08/14/2014 64 64.05 63.71 64 1,079,222
08/13/2014 63.61 64 63.445 63.98 1,289,199
08/12/2014 63.45 63.64 63.11 63.45 1,407,405
08/11/2014 63.29 64.11 63.27 63.81 1,879,064
08/08/2014 62.35 63.28 61.86 63.24 1,606,187
08/07/2014 62.91 63.11 61.97 62.38 1,768,034
08/06/2014 61.27 62.96 61.27 62.78 4,225,938
08/05/2014 61.68 61.99 61.29 61.4 1,648,089
08/04/2014 61.48 62.07 61.2 62.06 2,614,133
08/01/2014 59.66 61.74 59.65 61.44 5,133,855
07/31/2014 62.99 63.1 59.78 59.83 8,988,433
07/30/2014 65.19 65.28 63.44 63.73 2,557,655
07/29/2014 65.64 65.73 64.89 64.89 1,119,190
07/28/2014 65.42 65.56 65.12 65.44 1,187,886
07/25/2014 65.58 65.71 65.19 65.37 725,269
07/24/2014 65.58 65.83 65.47 65.68 885,260
07/23/2014 66.39 66.43 65.355 65.44 1,399,304
07/22/2014 66.15 66.5 66.06 66.27 1,081,305
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
04/17/2014 65.9 66.375 65.89 66.34 1,859,355
04/16/2014 65.5 66.02 65.46 65.98 3,209,619
04/15/2014 65.63 65.76 64.925 65.21 1,904,156
04/14/2014 66.02 66.02 65.25 65.54 2,166,749
04/11/2014 65.42 66.15 65.188 65.68 2,078,302
04/10/2014 66 66.52 65.32 65.61 2,855,411
04/09/2014 65.19 66.12 65.0953 66.1 4,040,863
04/08/2014 65.34 65.45 63.97 64.36 2,681,739
04/07/2014 63.79 65.82 63.68 65.06 3,712,253
04/04/2014 65.93 66.7 63.59 63.77 6,775,792
04/03/2014 62.86 66.77 62.72 66.39 7,782,851
04/02/2014 62.49 62.81 62.44 62.65 1,240,724
04/01/2014 62.47 62.755 62.31 62.62 1,555,518
03/31/2014 62.36 62.75 62.1801 62.71 1,377,751
03/28/2014 62 62.25 61.85 62.13 924,984
03/27/2014 61.91 62.03 61.67 61.76 885,570
*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?