$73.11 +1.02 (%) Kellogg Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
12/9/201672.1673.3372.0873.112,393,599
12/9/20164.404.404.224.234,701,592
12/8/201672.3372.3971.8672.091,128,773
12/7/201670.9872.7570.9872.651,958,792
12/7/20164.594.614.454.504,463,235
12/6/201671.8772.1671.6171.971,108,155
12/6/20164.544.634.464.494,985,410
12/5/201671.2371.6971.1171.672,075,601
12/5/20164.454.584.314.527,419,361
12/2/201671.2371.5070.7971.171,352,949
12/2/20164.464.694.434.614,076,264
12/1/201671.6171.8570.7470.962,359,688
12/1/20164.394.544.294.415,128,321
11/30/201673.2673.3871.9672.001,854,570
11/30/20164.454.474.344.446,352,540
11/29/201673.5273.7372.8373.62959,861
11/29/20164.404.594.394.523,412,094
11/28/201674.0174.5873.6873.891,094,978
11/28/20164.394.544.284.545,525,574
11/25/201673.7174.4873.5374.16497,277
11/25/20164.324.384.264.302,373,220
11/24/20164.254.324.234.27979,967
11/23/201674.1274.6073.2073.391,341,164
11/23/20164.424.424.204.267,330,730
11/22/201673.6174.6673.6174.491,281,810
11/22/20164.614.654.464.644,480,019
11/21/201672.8373.6072.8373.391,308,724
11/21/20164.654.724.564.614,749,795
11/18/201673.3573.5472.8473.071,183,170
11/18/20164.654.774.504.585,186,861
11/17/201673.0673.7772.5873.441,197,534
11/17/20164.895.014.664.797,288,669
11/16/201673.4573.6372.9673.261,110,027
11/16/20164.864.874.704.855,443,854
11/15/201672.7373.5072.7073.401,884,270
11/15/20164.584.844.524.816,818,614
11/14/201672.4372.9671.8372.532,320,269
11/14/20164.214.774.204.568,995,805
11/11/201672.7273.2572.0572.501,785,130
11/11/20164.804.874.394.397,747,972
11/10/201674.4674.6372.4672.652,972,702
11/10/20165.325.324.794.828,407,709
11/9/201675.4275.4573.3774.881,923,082
11/9/20165.725.735.205.327,199,713
11/8/201674.7578.3774.7576.963,390,737
11/8/20165.315.425.155.208,087,951
11/7/201674.3775.0674.0674.951,283,586
11/7/20165.305.425.275.285,542,510
11/4/201673.9474.1073.5373.671,324,886
11/4/20165.755.755.495.506,738,663
11/3/201674.9975.1273.7573.971,623,458
11/3/20165.275.655.225.657,110,324
11/2/201675.2775.8274.8675.092,282,552
11/2/20165.455.535.125.195,438,267
11/1/201675.6276.0474.7275.213,057,950
11/1/20165.345.455.285.314,713,223
10/31/201674.9075.1574.6575.132,416,057
10/31/20165.015.224.965.213,843,440
10/28/201674.2774.9874.1374.632,139,912
10/28/20165.005.154.915.034,945,577
10/27/201674.0774.6674.0074.161,928,346
10/27/20165.105.134.935.014,707,148
10/26/201674.1974.5373.9674.071,296,140
10/26/20165.245.244.915.066,036,759
10/25/201674.2474.4974.1674.211,093,071
10/25/20165.105.305.005.215,962,032
10/24/201674.5474.8073.8774.281,728,677
10/24/20165.235.254.915.024,763,634
10/21/201674.0274.5873.6674.341,730,673
10/21/20165.135.235.115.203,125,563
10/20/201674.9774.9774.0474.231,815,777
10/20/20165.075.184.965.183,905,121
10/19/201675.3775.4174.5774.931,309,831
10/19/20165.055.154.925.036,007,873
10/18/201675.4475.6975.1275.361,282,298
10/18/20164.914.944.824.913,542,171
10/17/201675.6675.6774.9374.992,703,422
10/17/20164.784.884.724.812,991,838
10/14/201675.9976.3275.4575.492,295,278
10/14/20164.834.954.734.744,081,572
10/13/201676.0676.0775.1175.781,808,424
10/13/20164.885.094.824.964,624,858
10/12/201676.0176.7275.8776.461,036,906
10/12/20164.794.974.704.914,564,396
10/11/201676.4776.5275.7776.051,617,671
10/11/20164.694.824.664.763,860,174
10/10/201676.5077.0676.2376.471,657,798
10/7/201676.0676.8575.9076.342,190,804
10/7/20164.814.874.594.686,810,840
10/6/201675.9476.1775.4875.971,688,822
10/6/20164.604.744.524.638,226,470
10/5/201676.2576.4775.2976.182,441,384
10/5/20164.884.904.614.776,284,600
10/4/201677.0177.1376.0476.151,601,751
10/4/20165.185.194.714.716,920,062
10/3/201677.2177.4276.8377.251,311,914
10/3/20165.505.565.335.393,392,172
9/30/201677.4478.0277.4477.471,444,692
9/30/20165.705.725.515.535,063,748
9/29/201677.8178.0777.2377.26845,383
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center