$63.16 +0.15 (%) Kellogg Co - NYSE

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,518 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!