K: Historical Prices for KELLOGG CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.03	53.47	52.89	53.12	1,932,300	53.12
19-Nov-09	53.18	53.18	52.49	52.98	1,074,300	52.98
18-Nov-09	53.31	53.49	52.90	53.34	1,169,300	53.34
17-Nov-09	53.50	53.57	53.05	53.40	1,466,500	53.40
16-Nov-09	53.45	53.80	53.21	53.39	2,370,800	53.39
13-Nov-09	53.39	53.39	52.93	53.37	1,879,400	53.37
12-Nov-09	52.82	53.04	52.65	52.96	1,726,600	52.96
11-Nov-09	53.12	53.12	52.51	52.74	1,344,400	52.74
10-Nov-09	52.49	53.00	52.49	52.82	1,608,200	52.82
9-Nov-09	52.35	52.70	52.21	52.67	1,602,200	52.67
6-Nov-09	52.10	52.42	51.83	52.20	1,929,400	52.20
5-Nov-09	51.86	52.28	51.65	52.23	2,515,400	52.23
4-Nov-09	51.19	52.00	51.11	51.80	2,389,400	51.80
3-Nov-09	51.58	51.93	50.82	51.11	2,070,500	51.11
2-Nov-09	51.53	52.00	51.53	51.75	2,316,700	51.75
30-Oct-09	51.70	52.58	51.45	51.54	3,909,700	51.54
29-Oct-09	50.51	51.48	50.23	51.38	2,985,900	51.38
28-Oct-09	50.20	50.78	49.87	49.99	2,835,500	49.99
27-Oct-09	50.41	50.85	50.31	50.42	2,263,900	50.42
26-Oct-09	50.30	51.11	50.10	50.45	1,933,600	50.45
23-Oct-09	50.75	50.80	49.83	50.20	1,666,800	50.20
22-Oct-09	50.67	50.87	50.09	50.64	1,705,600	50.64
21-Oct-09	50.74	51.41	50.55	50.66	1,532,700	50.66
20-Oct-09	51.03	51.32	50.56	50.68	1,795,300	50.68
19-Oct-09	50.63	51.19	50.47	51.01	1,278,800	51.01
16-Oct-09	49.89	50.67	49.78	50.48	2,621,400	50.48
15-Oct-09	49.46	50.18	49.37	50.18	1,854,000	50.18
14-Oct-09	49.72	49.76	49.30	49.58	1,957,300	49.58
13-Oct-09	49.65	49.86	49.47	49.58	1,719,600	49.58
12-Oct-09	49.90	49.98	49.47	49.68	1,378,700	49.68
9-Oct-09	49.62	49.95	49.45	49.82	1,708,600	49.82
8-Oct-09	49.50	49.77	49.35	49.74	1,866,100	49.74
7-Oct-09	49.21	49.46	49.12	49.37	1,099,500	49.37
6-Oct-09	49.12	49.69	48.97	49.30	1,483,500	49.30
5-Oct-09	48.69	48.99	48.15	48.96	1,274,100	48.96
2-Oct-09	48.84	48.86	48.45	48.66	1,299,200	48.66
1-Oct-09	49.10	49.11	48.34	48.88	1,567,000	48.88
30-Sep-09	49.49	49.49	48.80	49.23	1,796,800	49.23
29-Sep-09	49.64	49.82	49.27	49.45	1,077,700	49.45
28-Sep-09	49.22	49.76	49.01	49.62	1,763,100	49.62
25-Sep-09	49.13	49.24	48.79	49.09	1,397,700	49.09
24-Sep-09	49.31	49.50	49.12	49.14	2,109,300	49.14
23-Sep-09	49.40	49.90	49.19	49.30	2,671,200	49.30
22-Sep-09	49.00	49.00	48.32	48.51	1,437,800	48.51
21-Sep-09	48.71	48.93	48.36	48.86	1,254,600	48.86
18-Sep-09	48.65	49.10	48.32	48.82	2,008,200	48.82
17-Sep-09	48.73	48.73	48.08	48.51	2,012,000	48.51
16-Sep-09	48.17	48.71	48.06	48.71	1,864,700	48.71
15-Sep-09	48.56	48.56	47.96	48.26	2,385,700	48.26
14-Sep-09	48.15	48.58	48.15	48.52	1,400,600	48.52
11-Sep-09	48.39	48.44	48.07	48.39	1,253,200	48.39
10-Sep-09	48.17	48.27	47.92	48.27	1,757,100	48.27
9-Sep-09	48.06	48.18	47.92	48.03	1,236,400	48.03
8-Sep-09	47.34	48.24	47.25	48.06	1,771,600	48.06
4-Sep-09	46.94	47.22	46.77	47.22	1,447,800	47.22
3-Sep-09	46.81	46.89	46.42	46.89	2,012,200	46.89
2-Sep-09	46.91	46.91	46.56	46.66	2,057,800	46.66
1-Sep-09	46.91	47.32	46.72	46.94	3,091,200	46.94
31-Aug-09	46.26	47.15	46.26	47.09	2,028,500	47.09
28-Aug-09	46.64	46.93	46.29	46.52	1,434,100	46.52
28-Aug-09	$ 0.375 Dividend
27-Aug-09	47.39	47.39	46.76	46.96	1,336,900	46.58
26-Aug-09	47.05	47.47	47.00	47.21	1,593,200	46.83
25-Aug-09	47.15	47.38	46.93	47.05	1,325,000	46.67
24-Aug-09	47.43	47.43	46.90	47.13	1,162,900	46.75
21-Aug-09	46.98	47.55	46.83	47.35	1,489,900	46.97
20-Aug-09	46.67	46.88	46.51	46.82	1,615,200	46.45
* 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