Kellogg Company Historical Stock Prices

$62.8
*  
1.07
1.68%
Get K Alerts
*Delayed - data as of Sep. 17, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  63.66  63.54  62.53  62.80 3,062,386
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
03/26/2014 62.09 62.09 61.6 61.69 855,993
03/25/2014 61.71 61.99 61.09 61.63 1,063,384
03/24/2014 61.68 61.93 61.38 61.4 1,109,534
03/21/2014 62.33 62.43 61.56 61.58 1,747,092
03/20/2014 61.64 62 61.52 61.88 1,268,767
03/19/2014 61.85 62.32 61.58 61.73 3,740,856
03/18/2014 61.07 62.005 60.9 61.85 2,687,763
03/17/2014 61.26 61.48 60.82 60.85 1,799,078
03/14/2014 61.59 61.78 60.855 60.9 2,337,089
03/13/2014 62.19 62.25 61.73 61.98 1,563,241
03/12/2014 61.5 62.11 61.37 62.07 1,365,774
03/11/2014 61.65 61.94 61.53 61.7 1,437,254
03/10/2014 61.6 61.7775 61.3 61.68 1,331,125
03/07/2014 61.47 61.6 61.21 61.6 1,629,454
03/06/2014 61.29 61.49 61.07 61.43 2,137,470
03/05/2014 61.28 61.45 60.92 61.28 2,132,312
03/04/2014 60.54 61.33 60.51 61.26 2,508,063
03/03/2014 60.34 60.7594 60.1 60.67 2,009,225
02/28/2014 60.26 60.98 60.16 60.69 1,872,636
02/27/2014 60.13 60.4 59.7903 60.16 2,152,646
02/26/2014 60.87 61.11 60.31 60.33 2,113,867
02/25/2014 60.77 61.26 60.66 60.82 2,653,538
02/24/2014 60.49 60.93 60.135 60.71 2,025,918
02/21/2014 60.14 60.4296 59.93 59.95 1,293,532
02/20/2014 59.62 60.33 59.44 60.24 1,787,831
02/19/2014 60.16 60.27 59.64 59.73 2,415,744
02/18/2014 60.19 60.28 59.72 60.12 1,359,906
02/14/2014 59.71 60.26 59.55 60.19 1,638,013
02/13/2014 59.23 59.51 59.1 59.48 2,656,916
02/12/2014 59.77 60.11 59.19 59.41 2,793,197
02/11/2014 58.85 59.92 58.85 59.87 3,487,938
02/10/2014 58.36 59.35 58.34 59.33 3,306,648
02/07/2014 58 58.568 57.75 58.36 3,172,661
02/06/2014 57 57.82 55.69 57.74 6,284,731
02/05/2014 57.2 57.75 57 57.37 3,136,987
02/04/2014 57.11 57.43 56.88 57.26 2,468,937
02/03/2014 58.01 58.15 56.81 56.9 2,548,085
01/31/2014 57.65 58.39 57.51 57.98 2,376,797
01/30/2014 58.69 58.85 57.94 58.13 2,840,806
01/29/2014 59.88 59.88 58.12 58.37 3,133,153
01/28/2014 59.99 60.39 59.72 60.03 1,909,716
01/27/2014 59.83 60.245 59.75 59.86 1,399,764
01/24/2014 60.36 60.58 59.83 59.83 1,944,300
01/23/2014 60.78 60.83 60.2532 60.5 1,026,127
01/22/2014 60.76 61.11 60.27 61.01 1,519,263
01/21/2014 60.96 61.11 60.5578 60.76 1,143,351
01/17/2014 61.27 61.27 60.38 60.47 2,113,474
01/16/2014 60.85 61.3 60.77 61.29 1,522,092
01/15/2014 61.02 61.36 60.58 61.1 1,447,027
01/14/2014 60.55 61.22 60.51 60.89 1,845,591
01/13/2014 60.65 61.26 60.38 60.43 1,732,454
01/10/2014 60.39 60.84 60.39 60.78 1,046,591
01/09/2014 60.22 60.47 59.84 60.28 1,525,781
01/08/2014 60.77 60.77 60.03 60.18 2,057,217
01/07/2014 60.62 60.98 60.38 60.8 1,762,021
01/06/2014 60.79 60.79 59.88 60.25 1,989,157
01/03/2014 60.99 61.08 60.54 60.58 1,413,685
01/02/2014 60.98 61.24 60.55 60.81 1,830,452
12/31/2013 61.28 61.58 60.92 61.07 1,526,250
12/30/2013 60.97 61.39 60.96 61.26 1,585,675
12/27/2013 60.72 61.18 60.69 60.98 1,026,432
12/26/2013 60.43 60.8301 60.28 60.72 944,326
12/24/2013 60.43 60.52 60.2 60.25 771,540
12/23/2013 60.18 60.47 59.87 60.34 1,766,463
12/20/2013 60.59 61.13 60.43 60.52 1,848,821
12/19/2013 60.44 60.69 60.04 60.6 1,412,726
12/18/2013 59.92 60.57 59.58 60.53 2,530,250
12/17/2013 60.5 60.53 59.9 60.34 1,328,333
12/16/2013 60.83 60.95 60.26 60.43 1,426,108
12/13/2013 60.85 60.87 60.26 60.5 1,307,984
12/12/2013 61.12 61.2 60.59 60.64 1,620,390
12/11/2013 61.25 61.52 60.97 61.04 2,016,287
12/10/2013 61.76 61.876 60.97 61.09 1,398,453
12/09/2013 61.71 62.31 61.71 61.94 1,722,804
12/06/2013 60.99 61.71 60.98 61.64 1,530,446
12/05/2013 60.81 60.89 60.5 60.58 1,161,592
12/04/2013 60.91 61.16 60.63 60.9 1,595,968
12/03/2013 60.42 61.255 60.42 61.13 2,826,704
12/02/2013 60.64 60.88 60.23 60.59 1,911,981
11/29/2013 60.93 61 60.59 60.64 1,070,972
11/27/2013 61.34 61.515 60.86 60.88 1,632,654
11/26/2013 62.01 62.171 61.38 61.73 2,366,700
11/25/2013 62.71 62.745 62.01 62.13 1,173,423
11/22/2013 61.83 62.51 61.55 62.47 5,072,529
11/21/2013 61.45 61.99 61.28 61.74 4,853,763
11/20/2013 61.64 61.95 61.03 61.14 1,792,303
11/19/2013 62.14 62.25 61.67 61.71 1,850,549
11/18/2013 62.86 62.86 62 62.37 1,233,161
11/15/2013 63 63.1 62.33 62.61 1,665,542
11/14/2013 62.73 63.32 62.54 63.3 1,659,722
11/13/2013 61.64 62.48 61.46 62.47 1,558,944
11/12/2013 61.93 62.05 61.5847 62.05 1,175,370
11/11/2013 62.35 62.557 61.7 61.94 900,263
11/08/2013 61.92 62.19 61.27 62.19 1,460,646
11/07/2013 63.35 63.5 62.04 62.08 1,495,395
11/06/2013 63.16 63.58 62.95 63.35 1,688,188
11/05/2013 62.17 63.28 61.815 63.09 2,350,020
11/04/2013 63.51 64.92 62.47 62.72 6,389,405
11/01/2013 63.16 63.29 62.152 62.29 3,515,331
10/31/2013 63.74 63.835 63.18 63.25 1,911,726
10/30/2013 64.16 64.28 63.66 63.79 1,959,719
10/29/2013 63.61 64.4 63.5099 64.28 2,444,574
10/28/2013 62.42 63.63 62.33 63.45 2,916,853
10/25/2013 62.02 62.43 61.78 62.43 1,108,526
10/24/2013 62.48 62.48 61.81 62.13 1,142,550
10/23/2013 61.82 62.5 61.75 62.32 1,506,325
10/22/2013 61.13 62.06 60.98 61.89 1,415,412
10/21/2013 60.5 61.11 60.25 61.05 1,639,188
10/18/2013 61.05 61.6 61.02 61.45 2,213,018
10/17/2013 60.52 61 60.399 60.96 1,374,876
10/16/2013 60.34 61.08 60.18 60.67 2,181,540
10/15/2013 60.28 60.445 59.92 59.99 1,005,359
10/14/2013 60.4 60.49 60.05 60.29 1,195,001
10/11/2013 60.67 60.79 60.37 60.76 931,419
10/10/2013 60.05 60.66 59.84 60.66 1,075,274
10/09/2013 59.76 59.9 58.99 59.61 2,536,620
10/08/2013 59.5 60.03 59.14 59.6 2,683,157
10/07/2013 59.03 59.78 59.02 59.52 1,444,937
10/04/2013 58.89 59.43 58.66 59.36 1,348,563
10/03/2013 58.78 59.18 58.56 58.89 1,804,926
10/02/2013 58.58 58.91 58.01 58.89 1,721,828
10/01/2013 58.52 58.81 58.34 58.75 2,176,638
09/30/2013 58.79 59.07 58.59 58.73 1,764,969
09/27/2013 59.7 59.725 58.59 59.02 2,125,025
09/26/2013 59.88 60.09 59.63 59.85 1,675,664
09/25/2013 59.98 60.16 59.81 59.88 1,778,824
09/24/2013 60.15 60.18 59.67 59.96 1,540,695
09/23/2013 60.39 60.56 60.02 60.24 1,131,023
09/20/2013 61.08 61.08 60.48 60.57 2,196,329
09/19/2013 61.17 61.27 60.52 61.08 2,646,908
09/18/2013 60.57 61.43 60.29 61.21 2,243,226
09/17/2013 60.45 60.67 60.11 60.64 2,221,519
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?