The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kellogg

  • K
  • NYSE
  • Consumer Products
  • Latest 60.83
  • Currency US$
  • Change -0.77
  • Percent Change -1.25 %
  • Volume 611,437
  • Wed Oct 1, 2014 10:42 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.85 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 61.06 60.43 60.50 60.85 612,451
Sep 30 61.89 60.54 60.85 61.60 3,192,969
Sep 29 61.92 61.32 61.38 61.81 1,365,035
Sep 26 61.90 61.33 61.70 61.75 943,169
Sep 25 62.22 61.53 62.03 61.68 1,260,878
Sep 24 62.44 61.70 61.70 62.35 1,551,169
Sep 23 62.40 61.61 62.22 61.62 1,566,407
Sep 22 62.78 62.26 62.66 62.29 1,479,656
Sep 19 63.27 62.63 63.12 62.66 2,513,700
Sep 18 63.07 62.48 63.06 62.89 2,021,465
Sep 17 63.54 62.53 63.16 62.80 3,065,762
Sep 16 64.27 63.53 63.55 63.87 2,107,257
Sep 15 64.04 63.58 64.00 63.73 1,731,666
Sep 12 64.70 63.83 64.55 63.89 1,996,753
Sep 11 64.78 64.16 64.22 64.69 1,041,842
Sep 10 64.46 64.01 64.32 64.44 1,363,128
Sep 9 64.68 64.11 64.42 64.32 1,420,049
Sep 8 65.15 64.36 64.93 64.44 1,321,953
Sep 5 65.21 64.51 64.78 65.20 898,214
Sep 4 65.38 64.76 64.83 64.93 1,517,408
Sep 3 65.28 64.77 65.03 64.79 1,197,217
Sep 2 65.29 64.68 64.93 64.79 1,369,137
Aug 29 65.15 64.60 64.73 64.97 1,188,925
Aug 28 64.90 64.26 64.40 64.75 1,351,723
Aug 27 65.30 64.58 64.74 65.28 1,593,412
Aug 26 65.38 64.66 64.90 64.75 1,594,954
Aug 25 65.07 64.64 64.72 64.85 1,185,154
Aug 22 65.09 64.23 65.03 64.30 1,647,440
Aug 21 65.23 64.86 64.96 64.88 913,588
Aug 20 65.19 63.97 64.37 64.82 1,797,565
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.