$82.00 -1.11 (%) Kellogg Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
8/29/201682.5183.2382.4283.112,225,923
8/29/20165.555.775.505.682,455,983
8/26/201682.7983.3782.2282.371,494,807
8/26/20165.705.875.455.607,096,253
8/25/201682.3983.6582.3982.821,674,709
8/25/20165.455.685.355.614,460,168
8/24/201682.6582.7581.8682.341,076,742
8/24/20166.016.015.405.465,463,955
8/23/201683.0483.1882.3082.69849,702
8/23/20166.286.296.036.094,173,236
8/22/201683.1083.3582.7283.051,498,352
8/22/20166.236.286.146.204,233,323
8/19/201682.8583.1482.2883.042,148,995
8/19/20166.366.486.276.324,390,580
8/18/201682.4983.0482.3383.021,671,664
8/18/20166.546.556.366.434,910,497
8/17/201682.7583.2981.7682.572,067,328
8/17/20166.556.566.296.454,709,255
8/16/201683.2383.3682.3982.451,239,206
8/16/20166.716.746.576.582,900,033
8/15/201683.3883.8383.1883.391,466,496
8/15/20166.776.806.636.673,332,770
8/12/201683.5084.0183.3583.531,079,183
8/12/20167.037.096.746.754,825,595
8/11/201683.1784.2883.0083.461,837,505
8/11/20167.087.166.846.854,652,538
8/10/201683.0383.3382.8182.96842,878
8/10/20167.217.237.027.064,230,807
8/9/201682.9283.2182.6882.981,048,896
8/9/20167.107.176.997.063,993,358
8/8/201682.8982.9581.9482.921,636,296
8/8/20166.947.206.917.123,655,433
8/5/201682.8483.6082.3782.712,490,263
8/5/20167.017.116.906.954,419,932
8/4/201682.4484.1082.0782.422,652,177
8/4/20167.127.237.107.173,798,630
8/3/201681.8981.9680.5781.082,330,007
8/3/20167.177.197.057.094,866,896
8/2/201682.3882.5781.6181.871,231,165
8/2/20166.887.236.797.237,258,432
8/1/201682.6282.7882.0282.372,005,006
7/29/201681.9283.0981.8082.711,943,306
7/29/20166.756.846.656.754,862,352
7/28/201681.3581.9281.1681.791,954,071
7/28/20166.636.696.436.637,221,377
7/27/201682.6482.7981.0881.273,017,064
7/27/20166.546.616.226.619,356,459
7/26/201683.5184.0382.7782.841,563,646
7/26/20166.356.446.276.403,940,948
7/25/201682.8083.6682.7683.511,553,110
7/25/20166.536.546.186.244,291,402
7/22/201682.7782.8782.2682.861,555,883
7/22/20166.576.706.536.573,734,603
7/21/201682.4982.9482.1482.482,683,922
7/21/20166.536.786.486.675,071,701
7/20/201686.9087.0082.1982.268,305,049
7/20/20166.856.856.446.455,139,369
7/19/201685.5987.1685.4086.983,168,079
7/19/20167.007.126.956.963,628,384
7/18/201685.9586.3885.4085.613,281,974
7/18/20166.967.046.887.034,171,899
7/15/201685.4786.2284.9385.998,330,879
7/15/20166.887.056.866.874,305,190
7/14/201683.0085.7083.0085.327,542,209
7/14/20166.867.076.786.967,077,164
7/13/201681.6783.2981.4583.113,009,740
7/13/20167.087.116.907.015,664,546
7/12/201681.6681.9581.2381.521,949,358
7/12/20167.187.346.816.928,902,948
7/11/201682.5082.5581.5781.692,208,060
7/11/20167.137.407.107.305,829,767
7/8/201682.5882.7181.7382.641,805,791
7/8/20167.017.286.937.239,253,790
7/7/201682.9483.1982.0082.271,870,479
7/7/20167.347.347.007.027,437,363
7/6/201682.1782.8981.9982.482,938,242
7/6/20167.507.567.257.4412,200,602
7/5/201681.5382.5981.0482.262,919,468
7/5/20167.007.416.957.358,900,409
7/4/20166.756.976.756.945,966,311
7/1/201681.4582.0580.6481.603,805,956
6/30/201677.5882.5777.5581.659,125,285
6/30/20166.616.666.306.3412,741,908
6/29/201676.5877.7176.0277.573,037,550
6/29/20166.596.696.516.538,512,964
6/28/201676.9277.1375.5876.162,092,837
6/28/20166.546.696.476.487,676,043
6/27/201676.7977.2776.4076.832,574,445
6/27/20166.686.836.516.748,829,950
6/24/201676.4277.8376.1777.192,932,419
6/24/20167.097.096.436.669,075,498
6/23/201677.7477.8377.1677.83978,065
6/23/20166.216.336.156.256,689,740
6/22/201677.3877.6677.1877.351,201,586
6/22/20166.046.366.006.346,612,010
6/21/201677.1277.7176.9677.331,735,396
6/21/20166.116.206.036.113,982,952
6/20/201677.0777.4776.8276.861,478,273
6/20/20166.116.326.016.288,597,944
6/17/201676.9776.9875.9576.771,863,609
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center