$66.74 +1.03 (%) Kellogg Co - NYSE

Sep. 2, 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
9/2/201566.1066.7765.9266.741,907,524
9/2/20152.222.302.182.261,827,986
9/1/201565.3166.5365.0065.713,078,141
9/1/20152.352.422.242.241,823,250
8/31/201566.8066.9666.0866.282,078,867
8/31/20152.332.392.282.352,899,030
8/28/201566.7867.0866.4267.041,853,078
8/28/20152.252.432.252.431,909,553
8/27/201567.5367.8866.4767.362,294,138
8/27/20152.152.312.152.272,537,264
8/26/201566.2167.1265.5766.932,706,716
8/26/20152.252.282.162.161,652,683
8/25/201566.7767.0065.0765.103,431,150
8/25/20152.442.472.232.302,662,616
8/24/201564.8365.6363.5265.744,070,078
8/24/20152.622.702.412.413,504,409
8/21/201568.3068.5567.4467.462,156,103
8/21/20152.852.852.702.721,981,986
8/20/201568.4969.3168.3568.721,726,813
8/20/20152.812.842.772.811,826,732
8/19/201569.1269.5468.5068.952,610,582
8/19/20152.652.782.652.723,259,142
8/18/201569.5069.8469.0869.301,566,903
8/18/20152.612.732.612.621,780,745
8/17/201569.4669.8369.2169.602,100,863
8/17/20152.642.702.592.682,619,538
8/14/201568.9769.8568.7669.771,327,808
8/14/20152.692.722.502.583,171,830
8/13/201568.7869.2068.5768.891,316,229
8/13/20152.702.772.602.611,918,805
8/12/201568.6269.0767.6868.902,012,897
8/12/20152.792.812.722.785,362,656
8/11/201568.6469.2468.4169.201,216,360
8/11/20152.752.782.632.733,640,348
8/10/201568.8769.3968.6269.001,489,740
8/10/20152.482.692.432.663,079,655
8/7/201568.8669.0768.5268.921,643,498
8/7/20152.422.502.392.433,033,613
8/6/201568.1069.2167.9468.862,322,375
8/6/20152.252.442.202.393,044,689
8/5/201568.0068.9067.9968.662,820,431
8/5/20152.232.302.202.251,677,354
8/4/201565.8167.9765.7067.502,513,452
8/4/20152.292.322.192.231,992,997
8/3/201565.9366.4065.4566.071,902,086
7/31/201566.4666.4665.8566.171,245,991
7/31/20152.352.412.282.404,094,125
7/30/201565.2166.2465.1366.091,141,497
7/30/20152.452.452.202.233,002,390
7/29/201565.0965.6165.0465.43898,311
7/29/20152.182.362.182.343,019,752
7/28/201564.9565.1564.3865.051,121,663
7/28/20152.222.262.172.181,539,739
7/27/201564.2464.8363.9864.681,437,525
7/27/20152.182.412.182.203,105,358
7/24/201564.1764.7564.0364.541,326,353
7/24/20152.102.262.102.224,118,834
7/23/201564.3164.6964.0364.331,087,687
7/23/20152.252.292.162.171,285,228
7/22/201564.0364.7263.8964.39691,427
7/22/20152.172.282.132.241,166,020
7/21/201564.2864.2863.8864.02671,539
7/21/20152.242.262.162.211,759,037
7/20/201564.2864.4263.9664.14595,730
7/20/20152.372.382.152.153,499,394
7/17/201564.2764.5063.8664.351,503,486
7/17/20152.552.572.462.461,906,132
7/16/201563.9364.6363.9364.501,308,895
7/16/20152.592.722.542.642,662,468
7/15/201563.6864.2363.6063.68794,482
7/15/20152.612.662.582.602,112,013
7/14/201564.0964.2263.9064.12645,548
7/14/20152.602.682.602.64913,614
7/13/201564.1164.2863.9164.18709,372
7/13/20152.622.672.592.621,964,120
7/10/201563.7463.9763.5663.751,175,639
7/10/20152.782.802.652.661,465,753
7/9/201564.2964.3863.5963.591,018,734
7/9/20152.862.872.752.761,575,519
7/8/201563.9364.3263.6663.681,511,548
7/8/20152.852.902.812.831,217,648
7/7/201562.9064.2462.6864.121,740,657
7/7/20152.852.912.802.832,228,502
7/6/201562.8963.3762.4762.741,189,760
7/6/20152.832.982.822.903,260,202
7/3/20152.872.882.832.87342,646
7/2/201563.2963.5662.9463.141,162,496
7/2/20152.812.862.782.851,214,517
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
  • 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!