K: Historical Prices for KELLOGG CO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	52.29	52.88	52.14	52.49	2,192,600	52.49
8-Feb-10	52.82	52.82	51.99	52.01	2,102,500	52.01
5-Feb-10	52.19	53.02	52.06	52.72	4,463,000	52.72
4-Feb-10	53.82	54.43	52.41	52.41	6,502,200	52.41
3-Feb-10	55.30	55.41	54.94	55.19	2,837,100	55.19
2-Feb-10	54.58	55.39	54.44	55.36	3,271,100	55.36
1-Feb-10	54.79	54.88	54.34	54.72	3,388,900	54.72
29-Jan-10	54.97	54.98	54.27	54.42	3,334,300	54.42
28-Jan-10	55.03	55.45	54.14	54.81	2,435,800	54.81
27-Jan-10	54.76	55.28	54.70	55.05	3,484,600	55.05
26-Jan-10	54.06	54.86	53.82	54.85	2,906,100	54.85
25-Jan-10	54.44	54.57	54.12	54.17	2,339,800	54.17
22-Jan-10	53.28	54.61	53.24	54.34	4,832,000	54.34
21-Jan-10	53.97	54.46	53.16	53.44	2,401,100	53.44
20-Jan-10	54.30	54.43	53.50	53.87	1,869,600	53.87
19-Jan-10	54.28	54.60	54.28	54.50	1,437,200	54.50
15-Jan-10	54.50	54.96	54.10	54.34	3,779,600	54.34
14-Jan-10	53.85	54.11	53.60	53.85	1,638,400	53.85
13-Jan-10	53.46	53.99	53.46	53.72	1,405,300	53.72
12-Jan-10	53.16	53.65	53.14	53.39	1,463,800	53.39
11-Jan-10	53.51	53.72	53.03	53.41	943,600	53.41
8-Jan-10	53.30	53.38	53.00	53.38	1,342,700	53.38
7-Jan-10	52.78	53.52	52.70	53.48	1,782,900	53.48
6-Jan-10	52.82	53.14	52.60	52.96	1,494,300	52.96
5-Jan-10	52.80	52.98	52.55	52.95	1,472,000	52.95
4-Jan-10	53.31	53.57	52.57	52.83	2,749,000	52.83
31-Dec-09	53.96	53.96	53.17	53.20	738,200	53.20
30-Dec-09	53.95	54.10	53.69	53.99	808,000	53.99
29-Dec-09	53.97	54.08	53.83	53.98	1,068,500	53.98
28-Dec-09	53.91	53.97	53.72	53.96	641,700	53.96
24-Dec-09	53.47	54.01	53.35	54.00	1,035,200	54.00
23-Dec-09	53.14	53.50	53.00	53.30	1,555,800	53.30
22-Dec-09	52.34	52.90	52.08	52.84	1,067,600	52.84
21-Dec-09	52.27	52.48	52.11	52.17	1,567,000	52.17
18-Dec-09	52.25	52.50	51.55	52.27	3,179,500	52.27
17-Dec-09	52.75	52.75	52.07	52.14	1,563,800	52.14
16-Dec-09	53.21	53.60	52.65	52.77	1,570,900	52.77
15-Dec-09	53.64	53.65	53.08	53.12	2,037,800	53.12
14-Dec-09	53.87	53.87	53.55	53.57	1,527,200	53.57
11-Dec-09	53.01	53.97	53.01	53.70	2,213,200	53.70
10-Dec-09	52.98	53.15	52.88	52.99	1,921,300	52.99
9-Dec-09	52.65	52.96	52.55	52.80	1,904,500	52.80
8-Dec-09	52.79	52.88	52.07	52.62	2,313,900	52.62
7-Dec-09	53.07	53.17	52.78	52.89	1,484,600	52.89
4-Dec-09	52.94	53.17	52.60	52.96	1,331,000	52.96
3-Dec-09	52.99	53.09	52.58	52.73	2,153,800	52.73
2-Dec-09	52.82	53.38	52.78	53.00	2,166,100	53.00
1-Dec-09	52.70	53.20	52.66	52.97	1,727,200	52.97
30-Nov-09	52.59	52.64	52.15	52.58	2,866,700	52.58
30-Nov-09	$ 0.375 Dividend
27-Nov-09	52.86	53.13	52.63	52.97	956,600	52.60
25-Nov-09	54.05	54.05	53.52	53.66	1,257,100	53.28
24-Nov-09	53.79	54.00	53.49	53.91	1,616,300	53.53
23-Nov-09	53.70	54.00	53.47	53.87	1,586,700	53.49
20-Nov-09	53.03	53.47	52.89	53.12	1,932,300	52.74
19-Nov-09	53.18	53.18	52.49	52.98	1,074,300	52.60
18-Nov-09	53.31	53.49	52.90	53.34	1,169,300	52.96
17-Nov-09	53.50	53.57	53.05	53.40	1,466,500	53.02
16-Nov-09	53.45	53.80	53.21	53.39	2,370,800	53.01
13-Nov-09	53.39	53.39	52.93	53.37	1,879,400	52.99
12-Nov-09	52.82	53.04	52.65	52.96	1,726,600	52.59
11-Nov-09	53.12	53.12	52.51	52.74	1,344,400	52.37
10-Nov-09	52.49	53.00	52.49	52.82	1,608,200	52.45
9-Nov-09	52.35	52.70	52.21	52.67	1,602,200	52.30
6-Nov-09	52.10	52.42	51.83	52.20	1,929,400	51.83
5-Nov-09	51.86	52.28	51.65	52.23	2,515,400	51.86
4-Nov-09	51.19	52.00	51.11	51.80	2,389,400	51.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions