$63.84 +0.84 (%) Kellogg Co - NYSE

Mar. 27, 2015 | 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
3/27/201563.1163.8763.0063.841,859,689
3/27/20152.963.042.852.962,197,980
3/26/201563.4563.5262.4663.002,514,346
3/26/20153.123.122.902.952,372,818
3/25/201563.5363.9862.6363.155,476,572
3/25/20153.203.213.033.072,160,136
3/24/201564.0064.1062.9362.941,764,049
3/24/20153.123.203.043.162,440,028
3/23/201563.9264.2863.7863.951,594,216
3/23/20153.093.113.003.112,770,309
3/20/201562.9864.0862.9864.084,427,210
3/20/20153.053.112.983.0615,283,267
3/19/201562.8063.2662.6262.811,956,454
3/19/20152.973.002.833.002,862,424
3/18/201562.2063.2061.5363.062,169,488
3/18/20152.862.982.812.971,811,356
3/17/201562.3362.5362.0062.251,787,145
3/17/20152.932.982.832.862,477,740
3/16/201562.3162.8562.1362.842,043,807
3/16/20152.993.012.872.992,670,702
3/13/201562.1762.3561.7162.151,460,981
3/13/20153.023.032.872.971,957,159
3/12/201561.9862.3961.9862.311,582,466
3/12/20153.073.072.932.991,800,222
3/11/201562.6062.6261.7761.971,824,644
3/11/20152.943.032.833.032,326,333
3/10/201562.3362.7761.9562.612,486,121
3/10/20153.003.082.912.942,040,425
3/9/201562.5562.8762.3862.601,616,990
3/9/20153.203.212.963.032,261,542
3/6/201563.6463.7762.2662.472,811,128
3/6/20153.333.343.153.152,534,447
3/5/201564.7264.9363.8164.052,686,788
3/5/20153.413.453.273.442,034,817
3/4/201564.4564.9064.2764.725,147,320
3/4/20153.433.473.353.371,133,916
3/3/201564.0464.8263.6864.762,825,921
3/3/20153.493.603.393.442,124,110
3/2/201564.3764.7164.1564.291,274,143
3/2/20153.543.603.463.501,771,911
2/27/201564.5265.0364.4664.482,067,492
2/27/20153.503.573.463.524,237,328
2/26/201564.7564.9464.5364.672,219,283
2/26/20153.493.543.443.471,633,837
2/25/201564.0364.9863.9164.782,253,258
2/25/20153.463.493.403.431,429,091
2/24/201563.9764.2463.4764.031,880,573
2/24/20153.393.453.383.401,882,270
2/23/201563.9364.4063.7564.291,851,849
2/23/20153.403.433.323.431,919,121
2/20/201563.7464.3963.5064.091,550,262
2/20/20153.473.493.383.411,437,882
2/19/201563.6664.1763.5663.792,395,256
2/19/20153.493.533.413.442,004,935
2/18/201562.8663.9862.7863.792,179,274
2/18/20153.353.463.283.452,202,292
2/17/201562.8463.3962.3363.212,788,847
2/17/20153.403.473.333.333,604,401
2/13/201562.6063.3061.8263.204,007,530
2/13/20153.813.833.493.514,729,296
2/12/201562.8764.3062.4963.305,481,667
2/12/20153.803.843.623.733,429,418
2/11/201566.4166.7865.9866.301,272,733
2/11/20153.973.993.753.764,580,288
2/10/201566.1566.5365.9066.311,443,002
2/10/20154.124.224.024.072,508,426
2/9/201566.0666.4965.7065.801,526,120
2/9/20154.094.174.064.141,595,623
2/6/201566.7466.8565.9866.251,806,108
2/6/20154.164.234.044.042,347,095
2/5/201567.1067.1866.6667.031,306,467
2/5/20154.194.314.174.281,906,508
2/4/201566.5667.3266.3966.641,520,306
2/4/20154.174.244.124.211,759,997
2/3/201566.7366.9766.2766.651,459,267
2/3/20154.174.194.054.083,279,187
2/2/201565.6566.5065.0166.471,388,902
2/2/20154.284.334.204.282,676,957
1/30/201567.0667.1565.4965.582,828,826
1/30/20154.204.384.124.313,227,609
1/29/201567.2867.4566.2967.341,896,087
1/29/20154.054.204.044.162,679,585
1/28/201568.6368.8667.2967.381,712,703
1/28/20154.274.334.114.162,027,127
1/27/201568.2968.8668.0668.431,346,459
1/27/20154.254.324.194.302,670,147
1/26/201569.0869.0868.1968.881,431,529
1/26/20153.964.253.944.232,645,569
1/23/201569.4469.4668.6268.682,106,388
1/23/20154.344.384.144.172,889,914
1/22/201569.1969.8968.9669.842,258,454
1/22/20154.424.474.314.453,679,890
1/21/201568.7169.1568.2869.035,279,504
1/21/20154.454.484.314.384,672,641
1/20/201568.1769.0167.7968.972,512,909
1/20/20154.414.414.304.393,047,112
1/19/20154.304.364.174.311,040,433
1/16/201567.5268.3067.5068.122,242,566
1/16/20154.224.364.194.296,400,254
1/15/201567.0268.2966.7567.742,287,040
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center