$71.84 +0.01 (%) Kellogg Co - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
2/5/201672.1672.6071.5771.842,252,953
2/5/20162.713.262.663.218,474,305
2/4/201672.0272.2571.4071.831,616,174
2/4/20162.552.932.552.8115,413,091
2/3/201672.4773.0571.5272.341,897,244
2/3/20162.362.502.332.503,654,110
2/2/201673.0473.2672.2772.382,210,988
2/2/20162.422.432.272.331,685,869
2/1/201673.3274.1473.0473.592,443,787
2/1/20162.332.412.332.393,370,924
1/29/201673.1073.8972.7573.442,324,941
1/29/20162.252.352.242.312,933,794
1/28/201672.1473.2471.7272.791,580,620
1/28/20162.332.332.242.252,450,222
1/27/201671.4272.3371.1471.571,244,776
1/27/20162.312.372.252.363,615,652
1/26/201670.3471.5070.1071.202,239,654
1/26/20162.232.322.212.323,531,077
1/25/201671.2071.6570.4470.511,289,336
1/25/20162.232.322.152.186,184,445
1/22/201670.6671.8270.2871.611,366,213
1/22/20162.072.232.072.216,458,322
1/21/201670.1270.5369.0769.962,301,503
1/21/20162.062.182.002.152,840,605
1/20/201670.7770.9968.7370.102,496,628
1/20/20162.062.192.052.164,954,653
1/19/201671.0271.5670.8171.241,529,878
1/19/20162.242.241.912.005,045,009
1/18/20162.172.242.172.21484,104
1/15/201670.3171.1870.2970.672,252,297
1/15/20162.372.392.152.153,267,942
1/14/201670.9572.3070.7871.671,681,041
1/14/20162.332.372.242.302,944,368
1/13/201671.5472.2470.8770.901,365,630
1/13/20162.352.452.312.401,691,811
1/12/201671.9672.1470.6871.471,645,503
1/12/20162.422.432.312.372,666,768
1/11/201671.6771.9271.0371.551,184,503
1/11/20162.692.692.392.432,245,325
1/8/201671.3472.3970.3871.483,157,399
1/8/20162.702.732.592.643,445,426
1/7/201671.0971.2870.2670.371,933,206
1/7/20162.702.842.632.813,647,537
1/6/201671.2972.3071.1572.012,503,981
1/6/20162.652.732.612.623,360,663
1/5/201672.0772.6871.5471.872,210,468
1/5/20162.642.672.582.591,649,804
1/4/201671.5971.6870.8671.612,039,839
1/4/20162.552.642.552.612,396,131
12/31/201572.7972.9071.9872.27958,920
12/31/20152.552.552.472.512,610,404
12/30/201573.5873.6873.1173.19657,903
12/30/20152.532.602.522.552,467,527
12/29/201573.2873.6073.2473.51954,057
12/29/20152.642.682.542.571,593,131
12/28/201572.8373.0072.5872.87719,473
12/24/201572.8973.1372.6272.87374,751
12/24/20152.652.722.652.711,099,990
12/23/201572.3973.2072.1973.071,197,141
12/23/20152.652.692.602.643,764,725
12/22/201571.0372.5070.8772.191,775,220
12/22/20152.622.682.592.651,768,918
12/21/201571.2571.3970.5271.051,664,556
12/21/20152.652.722.612.642,707,770
12/18/201571.2771.3670.7670.782,030,541
12/18/20152.522.692.502.647,869,332
12/17/201571.6372.2670.9071.612,395,164
12/17/20152.562.592.462.482,673,090
12/16/201571.5272.0770.8771.972,410,355
12/16/20152.642.692.542.674,458,495
12/15/201571.2471.7470.8771.512,419,793
12/15/20152.652.652.492.583,943,400
12/14/201570.1671.1870.1671.082,027,222
12/14/20152.752.752.552.584,899,496
12/11/201570.2670.5669.7570.131,379,006
12/11/20152.622.842.612.785,010,573
12/10/201570.6071.3970.0770.731,729,429
12/10/20152.672.752.612.661,763,239
12/9/201570.1971.2070.0170.601,788,712
12/9/20152.702.712.592.630
12/8/201570.2571.0169.8970.821,749,514
12/8/20152.692.752.562.612,515,237
12/7/201570.1070.9069.9170.511,752,008
12/7/20152.802.842.662.691,631,700
12/4/201568.6870.3868.5570.182,123,803
12/4/20152.722.862.722.860
12/3/201568.8669.5368.2068.532,410,966
12/3/20152.712.742.612.690
12/2/201569.1969.5968.8168.892,245,090
12/2/20152.662.732.592.661,478,834
12/1/201569.3969.9969.0469.382,452,366
12/1/20152.562.762.562.752,619,337
11/30/201569.3669.4568.7368.773,140,344
11/30/20152.562.612.532.613,015,985
11/27/201568.9369.4568.7469.271,164,739
11/27/20152.502.582.502.53867,276
11/26/20152.592.632.582.62233,171
11/25/201568.0669.5368.0069.182,606,817
11/25/20152.542.652.532.582,180,661
11/24/201568.4568.8767.5467.863,026,546
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center