K Historical Prices | Kellogg Company Common Stock Stock

BSE

0.19% NSE

0.28%

Kellogg Company (K)

-NYSE

65.66 0.16(0.24%) 18 May 1:33AM|After Hours : 65.35 0.31 (0.47%) 18 May 5:17AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	65.87	66.02	65.06	65.66	1,567,200	65.66
16 May, 2013	65.75	66.48	65.66	65.82	1,541,700	65.82
15 May, 2013	65.01	65.94	64.96	65.90	1,663,300	65.90
14 May, 2013	64.44	65.32	64.42	65.28	1,646,200	65.28
13 May, 2013	64.22	64.60	63.89	64.42	1,141,900	64.42
10 May, 2013	63.93	64.38	63.86	64.29	1,887,300	64.29
9 May, 2013	64.27	64.35	63.71	63.91	1,356,600	63.91
8 May, 2013	63.93	64.38	63.77	64.22	1,800,000	64.22
7 May, 2013	63.57	64.12	63.38	63.90	2,225,100	63.90
6 May, 2013	63.71	63.80	63.01	63.44	2,209,600	63.44
3 May, 2013	63.72	63.87	62.94	63.66	3,599,400	63.66
2 May, 2013	64.97	65.73	62.58	63.42	3,708,800	63.42
1 May, 2013	64.82	65.28	64.50	64.61	1,728,800	64.61
30 Apr, 2013	65.46	65.47	64.86	65.04	2,425,200	65.04
29 Apr, 2013	65.77	65.88	65.15	65.48	1,716,500	65.48
26 Apr, 2013	65.80	65.94	65.47	65.70	1,044,900	65.70
25 Apr, 2013	65.54	65.95	65.50	65.80	1,699,000	65.80
24 Apr, 2013	66.43	66.68	65.39	65.43	1,764,000	65.43
23 Apr, 2013	66.25	66.84	66.12	66.51	1,973,300	66.51
22 Apr, 2013	65.96	66.37	65.61	66.19	1,030,000	66.19
19 Apr, 2013	65.14	66.25	65.02	66.10	1,958,800	66.10
18 Apr, 2013	64.67	65.00	64.62	64.90	1,182,000	64.90
17 Apr, 2013	64.76	65.27	64.33	64.60	1,724,700	64.60
16 Apr, 2013	64.03	64.98	63.61	64.94	1,243,600	64.94
15 Apr, 2013	64.50	64.71	63.70	63.70	1,534,500	63.70
12 Apr, 2013	63.97	64.81	63.73	64.70	1,590,300	64.70
11 Apr, 2013	64.71	64.91	64.14	64.28	1,371,200	64.28
10 Apr, 2013	64.04	64.76	63.87	64.62	1,480,300	64.62
9 Apr, 2013	63.97	64.22	63.55	63.87	1,108,800	63.87
8 Apr, 2013	63.57	63.97	63.19	63.97	838,300	63.97
5 Apr, 2013	63.65	63.79	63.41	63.64	1,265,500	63.64
4 Apr, 2013	63.63	64.12	63.50	64.01	1,177,700	64.01
3 Apr, 2013	64.40	64.45	63.24	63.43	2,057,600	63.43
2 Apr, 2013	64.11	64.68	64.08	64.29	1,721,700	64.29
1 Apr, 2013	64.09	64.24	63.71	63.93	1,503,200	63.93
28 Mar, 2013	64.68	64.69	64.26	64.43	1,694,800	64.43
27 Mar, 2013	63.81	64.75	63.79	64.60	1,632,900	64.60
26 Mar, 2013	63.50	64.02	63.35	64.00	1,329,300	64.00
25 Mar, 2013	63.50	63.90	63.26	63.36	1,251,400	63.36
22 Mar, 2013	62.83	63.50	62.79	63.39	1,266,600	63.39
21 Mar, 2013	62.99	63.31	62.61	62.69	1,345,400	62.69
20 Mar, 2013	62.71	63.30	62.49	63.25	2,175,900	63.25
19 Mar, 2013	62.40	62.53	62.04	62.47	1,190,200	62.47
18 Mar, 2013	61.98	62.54	61.70	62.28	1,204,600	62.28
15 Mar, 2013	62.03	62.44	61.88	62.20	2,187,600	62.20
14 Mar, 2013	61.95	62.41	61.83	62.23	1,327,100	62.23
13 Mar, 2013	61.66	62.00	61.45	62.00	1,580,300	62.00
12 Mar, 2013	61.52	61.77	61.41	61.73	1,245,200	61.73
11 Mar, 2013	61.50	61.67	61.39	61.63	1,137,800	61.63
8 Mar, 2013	61.69	61.93	61.34	61.52	1,159,800	61.52
7 Mar, 2013	61.33	61.75	61.27	61.47	1,371,200	61.47
6 Mar, 2013	61.41	61.50	61.11	61.42	2,002,600	61.42
5 Mar, 2013	61.10	61.74	61.01	61.42	1,748,400	61.42
4 Mar, 2013	60.47	61.05	60.45	61.05	1,118,200	61.05
1 Mar, 2013	60.31	60.62	60.05	60.58	1,462,600	60.58
28 Feb, 2013	60.18	60.79	59.96	60.50	2,466,600	60.50
28-Feb-2013	0.44 Dividend
27 Feb, 2013	60.00	60.54	59.82	60.49	2,228,200	60.05
26 Feb, 2013	59.29	59.98	59.22	59.95	1,797,400	59.51
25 Feb, 2013	60.06	60.25	59.03	59.03	1,338,600	58.60
22 Feb, 2013	59.70	60.01	59.50	60.01	1,676,300	59.57
21 Feb, 2013	59.63	59.74	59.22	59.67	2,287,500	59.24
20 Feb, 2013	59.99	60.21	59.15	59.77	1,783,300	59.34
19 Feb, 2013	59.63	60.30	59.48	60.14	2,172,400	59.70
15 Feb, 2013	59.75	59.87	59.43	59.77	1,599,700	59.34
14 Feb, 2013	59.36	59.96	59.29	59.58	2,860,900	59.15
13 Feb, 2013	59.34	59.36	59.07	59.29	1,210,400	58.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On K

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kellogg Company (K)