$72.21 +0.43 (%) Kellogg Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

K historical data

Date Open High Low Close Volume
1/20/201771.9172.6571.7772.212,522,399
1/20/20174.714.844.674.784,407,655
1/19/201771.9172.1071.6871.781,538,414
1/19/20174.704.814.624.684,864,751
1/18/201772.0172.5571.8371.981,975,518
1/18/20174.734.854.644.706,364,932
1/17/201771.5072.0571.4872.032,455,852
1/17/20174.614.754.574.739,283,575
1/16/20174.444.474.404.47523,120
1/13/201771.7971.9071.0571.382,150,096
1/13/20174.254.424.244.414,301,364
1/12/201771.8172.3371.6771.921,428,685
1/12/20174.534.564.304.366,737,826
1/11/201771.6472.2171.5871.871,154,059
1/11/20174.444.484.314.446,126,248
1/10/201772.2872.3571.6271.661,198,518
1/10/20174.474.524.404.485,090,288
1/9/201773.2673.2672.0372.131,586,774
1/9/20174.514.544.404.427,963,428
1/6/201772.7773.4272.6073.131,078,310
1/6/20174.514.544.344.419,742,019
1/5/201773.0473.3872.3673.111,576,146
1/5/20174.494.624.454.5810,126,860
1/4/201773.5473.7373.1373.181,097,819
1/4/20174.474.484.334.386,221,568
1/3/201773.7173.7172.8373.371,700,599
1/3/20174.234.424.214.415,650,187
12/30/201674.0074.1673.4273.711,041,964
12/30/20164.424.534.174.195,729,580
12/29/201673.5174.1473.3373.961,461,617
12/29/20164.274.484.264.405,073,155
12/28/201673.8273.9073.3273.43674,806
12/28/20164.074.244.054.215,180,337
12/27/201673.5774.0673.2673.85657,030
12/23/201673.5773.6573.0873.57615,043
12/23/20163.964.043.943.973,359,348
12/22/201673.3073.8372.7073.661,687,268
12/22/20163.924.013.903.933,663,868
12/21/201673.2173.9972.9973.151,714,735
12/21/20164.054.063.963.992,004,349
12/20/201671.9373.2871.8373.271,409,914
12/20/20163.984.043.874.044,393,421
12/19/201673.3273.4772.6472.925,504,583
12/19/20164.044.134.014.044,792,692
12/16/201673.4674.0573.0773.292,421,499
12/16/20164.274.274.074.0716,888,254
12/15/201673.0273.8572.8473.411,285,393
12/15/20164.124.204.004.176,317,777
12/14/201674.1474.3872.9573.121,320,644
12/14/20164.554.674.254.257,004,722
12/13/201673.8074.4973.6573.951,685,088
12/13/20164.364.484.324.475,084,600
12/12/201672.9573.9772.8873.801,778,469
12/12/20164.264.374.204.353,939,818
12/9/201672.1673.3372.0873.112,393,599
12/9/20164.404.404.224.234,701,592
12/8/201672.3372.3971.8672.091,128,773
12/8/20164.504.514.404.434,593,802
12/7/201670.9872.7570.9872.651,958,792
12/7/20164.594.614.454.504,463,235
12/6/201671.8772.1671.6171.971,108,155
12/6/20164.544.634.464.494,985,410
12/5/201671.2371.6971.1171.672,075,601
12/5/20164.454.584.314.527,419,361
12/2/201671.2371.5070.7971.171,352,949
12/2/20164.464.694.434.614,076,264
12/1/201671.6171.8570.7470.962,359,688
12/1/20164.394.544.294.415,128,321
11/30/201673.2673.3871.9672.001,854,570
11/30/20164.454.474.344.446,352,540
11/29/201673.5273.7372.8373.62959,861
11/29/20164.404.594.394.523,412,094
11/28/201674.0174.5873.6873.891,094,978
11/28/20164.394.544.284.545,525,574
11/25/201673.7174.4873.5374.16497,277
11/25/20164.324.384.264.302,373,220
11/24/20164.254.324.234.27979,967
11/23/201674.1274.6073.2073.391,341,164
11/23/20164.424.424.204.267,330,730
11/22/201673.6174.6673.6174.491,281,810
11/22/20164.614.654.464.644,480,019
11/21/201672.8373.6072.8373.391,308,724
11/21/20164.654.724.564.614,749,795
11/18/201673.3573.5472.8473.071,183,170
11/18/20164.654.774.504.585,186,861
11/17/201673.0673.7772.5873.441,197,534
11/17/20164.895.014.664.797,288,669
11/16/201673.4573.6372.9673.261,110,027
11/16/20164.864.874.704.855,443,854
11/15/201672.7373.5072.7073.401,884,270
11/15/20164.584.844.524.816,818,614
11/14/201672.4372.9671.8372.532,320,269
11/14/20164.214.774.204.568,995,805
11/11/201672.7273.2572.0572.501,785,130
11/11/20164.804.874.394.397,747,972
11/10/201674.4674.6372.4672.652,972,702
11/10/20165.325.324.794.828,407,709
11/9/201675.4275.4573.3774.881,923,082
11/9/20165.725.735.205.327,199,713
11/8/201674.7578.3774.7576.963,390,737
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center