| KELLOGG COMPANY Add to My Watchlist | (NYSE: K) |
| KELLOGG COMPAN | 52.49 | +0.48 (+0.92%) | 2,192,553 |
| Historical Data for K |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 52.29 | 52.88 | 52.14 | 2,192,553 | 52.49 | +0.48 +0.92% |
| 02/08/10 | 52.82 | 52.82 | 51.99 | 2,102,461 | 52.01 | -0.71 -1.35% |
| 02/05/10 | 52.19 | 53.02 | 52.06 | 4,462,973 | 52.72 | +0.31 +0.59% |
| 02/04/10 | 53.82 | 54.43 | 52.41 | 6,502,199 | 52.41 | -2.78 -5.04% |
| 02/03/10 | 55.30 | 55.41 | 54.94 | 2,837,019 | 55.19 | -0.17 -0.31% |
| 02/02/10 | 54.58 | 55.39 | 54.44 | 3,271,045 | 55.36 | +0.86 +1.58% |
| 02/01/10 | 54.79 | 54.88 | 54.34 | 3,388,844 | 54.50 | +0.08 +0.15% |
| 01/29/10 | 54.97 | 54.98 | 54.27 | 3,334,265 | 54.42 | -0.39 -0.71% |
| 01/28/10 | 55.03 | 55.45 | 54.14 | 2,435,759 | 54.81 | -0.24 -0.44% |
| 01/27/10 | 54.76 | 55.28 | 54.70 | 3,484,555 | 55.05 | +0.20 +0.36% |
| 01/26/10 | 54.06 | 54.86 | 53.82 | 2,906,008 | 54.85 | +0.68 +1.26% |
| 01/25/10 | 54.44 | 54.57 | 54.12 | 2,339,787 | 54.17 | -0.17 -0.31% |
| 01/22/10 | 53.28 | 54.61 | 53.24 | 4,831,970 | 54.34 | +0.90 +1.68% |
| 01/21/10 | 53.97 | 54.46 | 53.16 | 2,401,051 | 53.44 | -0.43 -0.80% |
| 01/20/10 | 54.30 | 54.43 | 53.50 | 1,869,594 | 53.87 | -0.63 -1.16% |
| 01/19/10 | 54.28 | 54.60 | 54.28 | 1,437,202 | 54.50 | +0.16 +0.29% |
| 01/18/10 | 54.34 | 54.34 | 54.34 | 0 | 54.34 | 0.00 0.00% |
| 01/15/10 | 54.50 | 54.96 | 54.10 | 3,779,529 | 54.34 | +0.49 +0.91% |
| 01/14/10 | 53.85 | 54.11 | 53.60 | 1,638,316 | 53.85 | +0.13 +0.24% |
| 01/13/10 | 53.46 | 53.99 | 53.46 | 1,405,211 | 53.72 | +0.33 +0.62% |
| 01/12/10 | 53.16 | 53.65 | 53.14 | 1,463,716 | 53.39 | -0.02 -0.04% |
| 01/11/10 | 53.51 | 53.72 | 53.03 | 943,600 | 53.41 | +0.03 +0.06% |
| 01/08/10 | 53.30 | 53.38 | 53.00 | 1,342,605 | 53.38 | -0.10 -0.19% |
| 01/07/10 | 52.78 | 53.52 | 52.70 | 1,782,835 | 53.48 | +0.52 +0.98% |
| 01/06/10 | 52.82 | 53.14 | 52.60 | 1,494,252 | 52.96 | +0.01 +0.02% |
| 01/05/10 | 52.80 | 52.98 | 52.55 | 1,471,995 | 52.95 | +0.12 +0.23% |
| 01/04/10 | 53.31 | 53.57 | 52.57 | 2,748,957 | 52.83 | -0.37 -0.70% |
| 01/01/10 | 53.20 | 53.20 | 53.20 | 0 | 53.20 | 0.00 0.00% |
| 12/31/09 | 53.96 | 53.96 | 53.17 | 738,173 | 53.20 | -0.79 -1.46% |
| 12/30/09 | 53.95 | 54.10 | 53.69 | 807,973 | 53.99 | +0.01 +0.02% |
| 12/29/09 | 53.97 | 54.08 | 53.83 | 1,068,426 | 53.98 | +0.02 +0.04% |
| 12/28/09 | 53.91 | 53.97 | 53.72 | 641,623 | 53.96 | -0.04 -0.07% |
| 12/25/09 | 53.47 | 54.01 | 53.35 | 1,035,109 | 54.00 | 0.00 0.00% |
| 12/24/09 | 53.47 | 54.01 | 53.35 | 1,035,109 | 54.00 | +0.70 +1.31% |
| 12/23/09 | 53.14 | 53.50 | 53.00 | 1,555,715 | 53.30 | +0.46 +0.87% |
| 12/22/09 | 52.34 | 52.90 | 52.08 | 1,067,513 | 52.84 | +0.67 +1.28% |
| 12/21/09 | 52.27 | 52.48 | 52.11 | 1,566,907 | 52.17 | -0.10 -0.19% |
| 12/18/09 | 52.25 | 52.50 | 51.55 | 3,179,452 | 52.27 | +0.13 +0.25% |
| 12/17/09 | 52.75 | 52.75 | 52.07 | 1,563,794 | 52.14 | -0.67 -1.27% |
| 12/16/09 | 53.21 | 53.60 | 52.65 | 1,573,514 | 52.81 | -0.31 -0.58% |
| 12/15/09 | 53.64 | 53.65 | 53.08 | 2,037,725 | 53.12 | -0.45 -0.84% |
| 12/14/09 | 53.75 | 53.78 | 53.55 | 1,527,181 | 53.57 | -0.13 -0.24% |
| 12/11/09 | 53.01 | 53.97 | 53.01 | 2,213,147 | 53.70 | +0.71 +1.34% |
| 12/10/09 | 52.98 | 53.15 | 52.88 | 1,921,242 | 52.99 | +0.19 +0.36% |
| 12/09/09 | 52.65 | 52.96 | 52.55 | 1,904,461 | 52.80 | +0.18 +0.34% |
| 12/08/09 | 52.79 | 52.88 | 52.07 | 2,313,840 | 52.62 | -0.27 -0.51% |
| 12/07/09 | 53.07 | 53.17 | 52.78 | 1,484,586 | 52.89 | -0.07 -0.13% |
| 12/04/09 | 52.94 | 53.17 | 52.60 | 1,330,958 | 52.96 | +0.23 +0.44% |
| 12/03/09 | 52.99 | 53.09 | 52.58 | 2,153,713 | 52.73 | -0.27 -0.51% |
| 12/02/09 | 52.82 | 53.38 | 52.78 | 2,166,059 | 53.00 | +0.03 +0.06% |
| \/ Download Data To Spreadsheet | ||||||
