$74.49 -0.84 (%) Kellogg Co - New York Stock Exchange, Inc.

May. 27, 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
5/27/201674.9875.2474.1974.491,434,569
5/27/20165.825.945.505.527,697,576
5/26/201674.8075.5974.7975.331,669,626
5/26/20166.006.045.805.868,793,283
5/25/201674.7175.1274.5074.751,479,081
5/25/20165.665.835.545.749,960,831
5/24/201674.4575.0074.2474.651,758,741
5/24/20166.056.235.715.7112,107,188
5/23/201674.3075.0574.2674.411,739,239
5/20/201675.2275.2274.1174.302,587,367
5/20/20166.486.576.326.506,736,929
5/19/201674.8375.3774.5475.241,877,265
5/19/20166.146.536.036.4510,322,739
5/18/201675.3075.4474.0575.043,177,753
5/18/20166.756.946.356.409,289,511
5/17/201676.9377.3375.1475.422,099,800
5/17/20166.817.056.706.857,888,943
5/16/201677.0177.4476.7877.231,622,586
5/16/20166.926.976.686.797,332,322
5/13/201677.1177.9476.9577.192,378,564
5/13/20166.666.886.566.698,514,481
5/12/201676.7277.5476.6277.312,172,287
5/12/20166.716.826.426.537,355,033
5/11/201676.2576.9276.0776.181,941,009
5/11/20167.487.496.346.7413,219,173
5/10/201675.6676.3875.6076.372,004,344
5/10/20166.737.216.597.158,031,644
5/9/201675.0075.6974.7175.342,101,707
5/9/20166.847.016.746.756,861,496
5/6/201674.9175.2973.7075.023,021,151
5/6/20166.997.466.977.219,589,372
5/5/201675.9076.6674.8875.053,398,554
5/5/20166.726.946.676.839,957,284
5/4/201676.5577.3576.5377.023,060,165
5/4/20166.786.996.486.549,760,690
5/3/201677.1377.6376.6576.851,873,166
5/3/20167.017.186.826.8810,531,731
5/2/201677.0077.6976.8077.441,427,305
5/2/20167.237.296.957.079,242,546
4/29/201676.4176.9476.0676.811,300,545
4/29/20166.617.156.617.1510,640,181
4/28/201675.9276.9175.7976.48859,542
4/28/20166.016.496.016.4910,483,369
4/27/201675.5676.6475.4976.391,397,087
4/27/20165.955.985.845.959,773,263
4/26/201675.9176.0475.1975.321,767,864
4/26/20165.925.975.785.907,370,414
4/25/201675.1576.1075.1275.801,312,075
4/25/20165.935.955.745.885,823,471
4/22/201675.0775.3574.7275.281,210,576
4/22/20165.926.025.835.9010,094,859
4/21/201676.7576.7574.9674.991,862,255
4/21/20165.926.055.805.979,597,633
4/20/201677.5477.7776.5876.711,373,316
4/20/20165.926.035.675.719,432,341
4/19/201677.6977.7977.0577.601,541,783
4/19/20165.655.845.645.826,720,884
4/18/201677.4177.8577.1477.671,399,189
4/18/20165.605.645.475.525,980,408
4/15/201676.5177.6076.4077.552,237,544
4/15/20165.345.525.285.475,039,330
4/14/201676.6977.1176.4076.462,205,827
4/14/20165.525.585.105.3012,074,553
4/13/201677.5077.5076.4076.671,685,871
4/13/20165.425.725.405.568,796,073
4/12/201677.0577.5377.0577.34912,843
4/12/20165.495.705.355.698,989,482
4/11/201677.3677.8376.8876.991,091,836
4/11/20165.285.495.245.447,086,390
4/8/201677.2177.5076.8177.25819,002
4/8/20164.985.144.965.095,885,718
4/7/201677.5877.6876.9077.111,232,615
4/7/20164.825.064.814.989,776,173
4/6/201678.0078.0077.2777.782,315,942
4/6/20164.584.694.534.677,502,449
4/5/201677.9078.0076.6576.811,991,676
4/5/20164.604.674.484.666,082,761
4/4/201677.8878.1077.0078.072,986,497
4/4/20164.514.524.334.443,874,119
4/1/201675.7177.9875.5377.862,277,432
4/1/20164.294.554.204.535,721,500
3/31/201676.5376.8776.3976.551,902,340
3/31/20164.534.604.424.437,479,723
3/30/201676.8577.0576.5076.831,698,891
3/30/20164.384.464.224.468,696,219
3/29/201675.7876.8975.6376.591,841,462
3/29/20164.054.424.034.418,596,403
3/28/201675.3775.9675.3375.671,088,290
3/28/20164.044.043.873.992,732,735
3/24/201674.9375.6374.6875.441,212,196
3/24/20163.934.123.894.015,474,721
3/23/201674.3475.3674.2075.041,841,213
3/23/20164.014.073.813.8813,398,130
3/22/201675.2675.4474.1074.432,415,945
3/22/20164.184.254.114.125,691,638
3/21/201675.7976.0575.3975.491,480,874
3/21/20164.024.194.004.134,876,824
3/18/201676.5376.5875.8476.162,632,195
3/18/20164.114.204.024.0921,487,021
3/17/201675.9276.8175.7076.442,155,587
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center