$62.71 +0.15 (%) Kellogg Co - NYSE

May. 29, 2015 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
5/15/201564.6265.6464.5465.233,109,285
5/15/20153.033.103.033.061,448,335
5/14/201564.1364.7563.9064.581,815,132
5/14/20153.093.122.993.0316,319,725
5/13/201563.6964.1063.4963.731,386,512
5/13/20153.073.133.033.059,424,933
5/12/201563.4963.7163.2063.671,340,388
5/12/20153.073.073.023.033,689,384
5/11/201563.3464.2063.3463.781,421,598
5/11/20153.003.062.993.051,385,110
5/8/201564.0064.3763.5763.611,567,608
5/8/20152.963.002.912.96938,595
5/7/201563.0263.6862.9563.561,268,263
5/7/20152.852.962.852.964,211,505
5/6/201563.3963.5062.4663.011,651,357
5/6/20153.003.062.852.872,370,974
5/5/201564.9365.0862.5963.183,151,891
5/5/20153.043.062.962.991,884,534
5/4/201563.8764.4363.8564.132,199,121
5/4/20153.013.042.983.00842,942
5/1/201563.4263.9763.3963.891,613,870
5/1/20152.892.992.882.982,380,940
4/30/201563.4763.5463.0363.331,332,279
4/30/20152.832.942.832.933,231,694
4/29/201563.6163.9663.3063.381,239,869
4/29/20152.872.962.852.9412,208,633
4/28/201563.6663.8263.3463.671,573,920
4/28/20152.812.882.802.854,580,553
4/27/201563.6763.8863.2963.611,437,825
4/27/20152.812.852.782.783,225,230
4/24/201564.0164.2063.6263.731,196,856
4/24/20152.802.822.752.791,437,146
4/23/201563.8664.1163.6163.85934,521
4/23/20152.822.842.792.821,272,521
4/22/201564.0464.2963.7363.981,156,837
4/22/20152.842.872.772.811,489,748
4/21/201564.6264.8263.7763.861,753,474
4/21/20152.822.882.812.872,210,399
4/20/201564.8465.4764.2064.561,625,656
4/20/20152.782.822.752.821,430,362
4/17/201564.6264.7964.1264.391,496,706
4/17/20152.822.822.762.801,367,828
4/16/201565.1065.3664.8065.051,251,580
4/16/20152.842.862.752.791,381,326
4/15/201565.7066.0465.1165.171,387,796
4/15/20152.882.882.792.822,063,407
4/14/201565.4365.8765.2665.581,692,053
4/14/20152.752.892.752.841,614,121
4/13/201565.7565.8465.4165.46967,685
4/13/20152.902.932.762.782,428,778
4/10/201565.6665.9865.3865.731,544,135
4/10/20152.932.952.872.901,293,115
4/9/201565.5165.6565.2565.491,632,128
4/9/20152.862.922.852.882,002,518
4/8/201565.8465.8465.2365.591,951,650
4/8/20152.973.002.882.902,076,860
4/7/201565.9566.1865.6265.741,605,828
4/7/20153.013.032.942.971,097,537
4/6/201566.5567.0066.0366.033,972,064
4/6/20153.003.052.913.041,938,740
4/2/201565.9166.6465.8166.382,442,700
4/2/20152.942.982.862.911,591,710
4/1/201565.6966.2564.9966.183,601,523
4/1/20152.873.002.862.971,837,213
3/31/201565.1466.3865.0465.953,946,835
3/31/20152.932.942.802.812,713,447
3/30/201563.9065.5063.6665.503,614,799
3/30/20152.932.962.862.891,356,217
3/27/201563.1163.8763.0063.841,859,689
3/27/20152.963.042.852.962,197,980
3/26/201563.4563.5262.4663.002,514,346
3/26/20153.123.122.902.952,372,818
3/25/201563.5363.9862.6363.155,476,572
3/25/20153.203.213.033.072,160,136
3/24/201564.0064.1062.9362.941,764,049
3/24/20153.123.203.043.162,440,028
3/23/201563.9264.2863.7863.951,594,216
3/23/20153.093.113.003.112,770,309
3/20/201562.9864.0862.9864.084,427,210
3/20/20153.053.112.983.0615,283,267
3/19/201562.8063.2662.6262.811,956,454
3/19/20152.973.002.833.002,862,424
3/18/201562.2063.2061.5363.062,169,488
3/18/20152.862.982.812.971,811,356
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center