$71.38 -0.54 (%) Kellogg Co - New York Stock Exchange, Inc.

Jan. 13, 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
11/1/201675.6276.0474.7275.213,057,950
11/1/20165.345.455.285.314,713,223
10/31/201674.9075.1574.6575.132,416,057
10/31/20165.015.224.965.213,843,440
10/28/201674.2774.9874.1374.632,139,912
10/28/20165.005.154.915.034,945,577
10/27/201674.0774.6674.0074.161,928,346
10/27/20165.105.134.935.014,707,148
10/26/201674.1974.5373.9674.071,296,140
10/26/20165.245.244.915.066,036,759
10/25/201674.2474.4974.1674.211,093,071
10/25/20165.105.305.005.215,962,032
10/24/201674.5474.8073.8774.281,728,677
10/24/20165.235.254.915.024,763,634
10/21/201674.0274.5873.6674.341,730,673
10/21/20165.135.235.115.203,125,563
10/20/201674.9774.9774.0474.231,815,777
10/20/20165.075.184.965.183,905,121
10/19/201675.3775.4174.5774.931,309,831
10/19/20165.055.154.925.036,007,873
10/18/201675.4475.6975.1275.361,282,298
10/18/20164.914.944.824.913,542,171
10/17/201675.6675.6774.9374.992,703,422
10/17/20164.784.884.724.812,991,838
10/14/201675.9976.3275.4575.492,295,278
10/14/20164.834.954.734.744,081,572
10/13/201676.0676.0775.1175.781,808,424
10/13/20164.885.094.824.964,624,858
10/12/201676.0176.7275.8776.461,036,906
10/12/20164.794.974.704.914,564,396
10/11/201676.4776.5275.7776.051,617,671
10/11/20164.694.824.664.763,860,174
10/10/201676.5077.0676.2376.471,657,798
10/7/201676.0676.8575.9076.342,190,804
10/7/20164.814.874.594.686,810,840
10/6/201675.9476.1775.4875.971,688,822
10/6/20164.604.744.524.638,226,470
10/5/201676.2576.4775.2976.182,441,384
10/5/20164.884.904.614.776,284,600
10/4/201677.0177.1376.0476.151,601,751
10/4/20165.185.194.714.716,920,062
10/3/201677.2177.4276.8377.251,311,914
10/3/20165.505.565.335.393,392,172
9/30/201677.4478.0277.4477.471,444,692
9/30/20165.705.725.515.535,063,748
9/29/201677.8178.0777.2377.26845,383
9/29/20165.575.655.475.604,693,147
9/28/201677.3877.8977.3577.821,117,694
9/28/20165.575.705.465.624,277,183
9/27/201677.6677.7377.0677.38825,447
9/27/20165.595.655.495.574,989,682
9/26/201677.5077.6677.2577.391,210,964
9/26/20165.725.775.635.642,902,677
9/23/201677.9078.1077.6877.71779,964
9/23/20165.755.845.615.653,838,469
9/22/201677.9278.4077.7978.222,098,418
9/22/20165.975.995.705.776,784,411
9/21/201677.3877.7176.9077.581,582,192
9/21/20165.625.935.575.905,878,028
9/20/201678.5878.6977.2777.281,448,998
9/20/20165.465.545.425.513,815,935
9/19/201678.0478.5477.8478.171,142,094
9/19/20165.485.505.375.443,088,193
9/16/201677.9078.3177.5978.021,957,280
9/16/20165.435.535.275.378,658,927
9/15/201677.7778.5077.7478.262,904,005
9/15/20165.345.565.255.447,907,879
9/14/201678.3078.7477.8378.092,302,304
9/14/20165.365.475.265.345,366,819
9/13/201678.6079.0677.9078.131,630,445
9/13/20165.495.515.215.315,687,366
9/12/201677.2879.3777.2579.132,443,652
9/12/20165.305.635.285.565,188,951
9/9/201679.4979.5077.1377.132,806,147
9/9/20165.645.675.355.415,619,825
9/8/201680.5880.7279.9279.992,044,567
9/8/20165.805.895.685.744,009,304
9/7/201682.2582.3880.6680.802,046,991
9/7/20165.875.945.675.855,402,268
9/6/201682.4782.7882.1582.56944,924
9/6/20165.885.925.765.896,512,252
9/2/201682.1782.7882.1282.421,055,494
9/2/20165.655.755.575.745,763,343
9/1/201681.8882.0481.3181.691,543,092
9/1/20165.205.485.165.466,972,381
8/31/201681.8982.3281.5982.211,269,578
8/31/20165.285.355.205.245,849,325
8/30/201682.4082.7081.6781.781,636,926
8/30/20165.625.705.285.334,774,188
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
Trading Center