K Historical Prices | Kellogg Company Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Kellogg Company (K)

-NYSE

64.45 0.24(0.37%) May 24, 4:04PM EDT|After Hours : 64.60 0.15 (0.23%) May 24, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	64.58	64.60	63.87	64.45	1,615,300	64.45
May 23, 2013	64.54	65.02	64.31	64.69	2,811,900	64.69
May 22, 2013	65.35	65.70	64.66	65.10	3,077,200	65.10
May 21, 2013	64.88	65.50	64.61	65.43	1,724,300	65.43
May 20, 2013	65.53	65.66	64.82	64.88	1,191,100	64.88
May 17, 2013	65.87	66.02	65.06	65.66	1,567,200	65.66
May 16, 2013	65.75	66.48	65.66	65.82	1,541,700	65.82
May 15, 2013	65.01	65.94	64.96	65.90	1,663,300	65.90
May 14, 2013	64.44	65.32	64.42	65.28	1,646,200	65.28
May 13, 2013	64.22	64.60	63.89	64.42	1,141,900	64.42
May 10, 2013	63.93	64.38	63.86	64.29	1,887,300	64.29
May 9, 2013	64.27	64.35	63.71	63.91	1,356,600	63.91
May 8, 2013	63.93	64.38	63.77	64.22	1,800,000	64.22
May 7, 2013	63.57	64.12	63.38	63.90	2,225,100	63.90
May 6, 2013	63.71	63.80	63.01	63.44	2,209,600	63.44
May 3, 2013	63.72	63.87	62.94	63.66	3,599,400	63.66
May 2, 2013	64.97	65.73	62.58	63.42	3,708,800	63.42
May 1, 2013	64.82	65.28	64.50	64.61	1,728,800	64.61
Apr 30, 2013	65.46	65.47	64.86	65.04	2,425,200	65.04
Apr 29, 2013	65.77	65.88	65.15	65.48	1,716,500	65.48
Apr 26, 2013	65.80	65.94	65.47	65.70	1,044,900	65.70
Apr 25, 2013	65.54	65.95	65.50	65.80	1,699,000	65.80
Apr 24, 2013	66.43	66.68	65.39	65.43	1,764,000	65.43
Apr 23, 2013	66.25	66.84	66.12	66.51	1,973,300	66.51
Apr 22, 2013	65.96	66.37	65.61	66.19	1,030,000	66.19
Apr 19, 2013	65.14	66.25	65.02	66.10	1,958,800	66.10
Apr 18, 2013	64.67	65.00	64.62	64.90	1,182,000	64.90
Apr 17, 2013	64.76	65.27	64.33	64.60	1,724,700	64.60
Apr 16, 2013	64.03	64.98	63.61	64.94	1,243,600	64.94
Apr 15, 2013	64.50	64.71	63.70	63.70	1,534,500	63.70
Apr 12, 2013	63.97	64.81	63.73	64.70	1,590,300	64.70
Apr 11, 2013	64.71	64.91	64.14	64.28	1,371,200	64.28
Apr 10, 2013	64.04	64.76	63.87	64.62	1,480,300	64.62
Apr 9, 2013	63.97	64.22	63.55	63.87	1,108,800	63.87
Apr 8, 2013	63.57	63.97	63.19	63.97	838,300	63.97
Apr 5, 2013	63.65	63.79	63.41	63.64	1,265,500	63.64
Apr 4, 2013	63.63	64.12	63.50	64.01	1,177,700	64.01
Apr 3, 2013	64.40	64.45	63.24	63.43	2,057,600	63.43
Apr 2, 2013	64.11	64.68	64.08	64.29	1,721,700	64.29
Apr 1, 2013	64.09	64.24	63.71	63.93	1,503,200	63.93
Mar 28, 2013	64.68	64.69	64.26	64.43	1,694,800	64.43
Mar 27, 2013	63.81	64.75	63.79	64.60	1,632,900	64.60
Mar 26, 2013	63.50	64.02	63.35	64.00	1,329,300	64.00
Mar 25, 2013	63.50	63.90	63.26	63.36	1,251,400	63.36
Mar 22, 2013	62.83	63.50	62.79	63.39	1,283,300	63.39
Mar 21, 2013	62.99	63.31	62.61	62.69	1,345,400	62.69
Mar 20, 2013	62.71	63.30	62.49	63.25	2,175,900	63.25
Mar 19, 2013	62.40	62.53	62.04	62.47	1,190,200	62.47
Mar 18, 2013	61.98	62.54	61.70	62.28	1,204,600	62.28
Mar 15, 2013	62.03	62.44	61.88	62.20	2,187,600	62.20
Mar 14, 2013	61.95	62.41	61.83	62.23	1,327,100	62.23
Mar 13, 2013	61.66	62.00	61.45	62.00	1,580,300	62.00
Mar 12, 2013	61.52	61.77	61.41	61.73	1,245,200	61.73
Mar 11, 2013	61.50	61.67	61.39	61.63	1,137,800	61.63
Mar 8, 2013	61.69	61.93	61.34	61.52	1,159,800	61.52
Mar 7, 2013	61.33	61.75	61.27	61.47	1,371,200	61.47
Mar 6, 2013	61.41	61.50	61.11	61.42	2,002,600	61.42
Mar 5, 2013	61.10	61.74	61.01	61.42	1,748,400	61.42
Mar 4, 2013	60.47	61.05	60.45	61.05	1,118,200	61.05
Mar 1, 2013	60.31	60.62	60.05	60.58	1,462,600	60.58
Feb 28, 2013	60.18	60.79	59.96	60.50	2,466,600	60.50
Feb 28, 2013	0.44 Dividend
Feb 27, 2013	60.00	60.54	59.82	60.49	2,228,200	60.05
Feb 26, 2013	59.29	59.98	59.22	59.95	1,797,400	59.51
Feb 25, 2013	60.06	60.25	59.03	59.03	1,338,600	58.60
Feb 22, 2013	59.70	60.01	59.50	60.01	1,676,300	59.57
Feb 21, 2013	59.63	59.74	59.22	59.67	2,287,500	59.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On K

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kellogg Company (K)