$65.05 0.00 (%) Kellogg Co - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
7/28/201564.9565.1564.3865.051,121,663
7/28/20152.222.262.172.181,539,739
7/27/201564.2464.8363.9864.681,437,525
7/27/20152.182.412.182.203,105,358
7/24/201564.1764.7564.0364.541,326,353
7/24/20152.102.262.102.224,118,834
7/23/201564.3164.6964.0364.331,087,687
7/23/20152.252.292.162.171,285,228
7/22/201564.0364.7263.8964.39691,427
7/22/20152.172.282.132.241,166,020
7/21/201564.2864.2863.8864.02671,539
7/21/20152.242.262.162.211,759,037
7/20/201564.2864.4263.9664.14595,730
7/20/20152.372.382.152.153,499,394
7/17/201564.2764.5063.8664.351,503,486
7/17/20152.552.572.462.461,906,132
7/16/201563.9364.6363.9364.501,308,895
7/16/20152.592.722.542.642,662,468
7/15/201563.6864.2363.6063.68794,482
7/15/20152.612.662.582.602,112,013
7/14/201564.0964.2263.9064.12645,548
7/14/20152.602.682.602.64913,614
7/13/201564.1164.2863.9164.18709,372
7/13/20152.622.672.592.621,964,120
7/10/201563.7463.9763.5663.751,175,639
7/10/20152.782.802.652.661,465,753
7/9/201564.2964.3863.5963.591,018,734
7/9/20152.862.872.752.761,575,519
7/8/201563.9364.3263.6663.681,511,548
7/8/20152.852.902.812.831,217,648
7/7/201562.9064.2462.6864.121,740,657
7/7/20152.852.912.802.832,228,502
7/6/201562.8963.3762.4762.741,189,760
7/6/20152.832.982.822.903,260,202
7/3/20152.872.882.832.87342,646
7/2/201563.2963.5662.9463.141,162,496
7/2/20152.812.862.782.851,214,517
7/1/201562.7063.0761.9963.011,937,240
6/30/201562.8763.2162.4062.701,931,602
6/30/20152.802.932.752.912,838,302
6/29/201562.7063.1362.5762.601,554,832
6/29/20152.882.882.772.851,588,383
6/26/201562.9963.2162.6163.054,073,268
6/26/20152.822.882.822.871,296,982
6/25/201563.3863.6462.7562.871,229,935
6/25/20152.852.902.822.851,484,484
6/24/201563.2363.7463.1763.411,193,404
6/24/20152.802.902.802.881,688,993
6/23/201563.3863.5963.1163.471,666,022
6/23/20152.772.822.752.821,278,261
6/22/201563.5363.8563.2663.40805,803
6/22/20152.752.832.742.791,212,333
6/19/201563.0963.8863.0663.341,958,423
6/19/20152.812.932.752.809,943,282
6/18/201562.7663.4362.6863.101,381,790
6/18/20153.003.012.882.942,249,448
6/17/201562.4062.9462.1762.821,660,114
6/17/20152.832.972.822.951,481,079
6/16/201561.8062.5361.6762.471,056,816
6/16/20152.882.882.832.841,515,898
6/15/201561.8862.1261.6761.691,484,454
6/15/20152.902.962.852.911,671,871
6/12/201561.9262.1661.7762.131,027,103
6/12/20153.003.022.872.892,640,562
6/11/201562.1762.4262.1062.221,293,315
6/11/20153.143.143.003.022,082,667
6/10/201561.7562.1861.5262.051,111,145
6/10/20153.113.173.073.161,581,663
6/9/201561.4662.1061.3061.511,492,873
6/9/20153.133.193.063.092,413,107
6/8/201561.4761.6661.1361.311,727,775
6/8/20153.073.143.033.142,637,564
6/5/201561.9662.1161.1961.451,584,118
6/5/20153.003.122.983.058,236,885
6/4/201562.0162.4561.9462.263,161,796
6/4/20152.963.102.963.072,820,721
6/3/201562.2662.3961.7462.273,584,455
6/3/20152.983.052.903.022,905,949
6/2/201562.3262.4562.0462.172,204,442
6/2/20152.993.012.962.97752,304
6/1/201562.6062.9962.1362.551,833,264
6/1/20152.963.052.962.972,433,343
5/29/201562.7162.8962.4062.771,995,309
5/29/20152.932.982.912.943,069,902
5/28/201562.6262.8462.2462.561,697,405
5/28/20152.842.882.812.881,322,334
5/27/201563.1563.3062.9263.241,426,758
5/27/20152.862.892.822.85688,474
5/26/201563.5463.6662.8763.001,131,981
5/26/20152.912.912.842.851,974,354
5/25/20152.952.972.942.95191,318
5/22/201563.9264.1663.6663.68978,633
5/22/20152.942.972.922.95942,927
5/21/201564.1464.3463.7963.961,022,506
5/21/20152.983.002.912.983,240,922
5/20/201564.3164.6164.2164.231,391,417
5/20/20153.073.072.982.981,711,417
5/19/201564.7964.7964.0864.191,741,192
5/19/20153.063.082.983.001,639,497
5/18/201565.0865.0864.5064.641,738,526
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!