$63.84 0.00 (%) 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
1/15/20154.034.213.974.216,733,700
1/14/201565.6366.8965.2866.732,631,167
1/14/20153.973.993.713.802,840,613
1/13/201565.9566.5765.4265.971,376,777
1/13/20154.224.223.803.812,848,603
1/12/201565.9866.4565.3665.481,365,139
1/12/20154.104.244.104.143,625,865
1/9/201567.1567.1566.3466.431,352,007
1/9/20153.894.093.884.073,814,396
1/8/201566.4867.2566.3767.211,424,145
1/8/20153.974.033.813.843,729,109
1/7/201565.1066.0965.0766.011,683,397
1/7/20153.873.993.793.842,367,553
1/6/201564.5365.0964.2164.452,200,673
1/6/20153.513.983.493.956,980,201
1/5/201565.2465.3764.1464.261,364,104
1/5/20153.523.523.373.481,931,192
1/2/201565.6366.1465.0965.48848,380
1/2/20153.233.433.203.431,917,603
12/31/201466.3166.7265.3465.441,266,093
12/31/20143.273.293.163.261,200,471
12/30/201466.8767.0566.5866.62460,601
12/30/20143.183.363.173.251,834,723
12/29/201466.9067.2566.5666.96587,295
12/29/20143.163.183.093.111,331,143
12/26/201467.0867.2466.9067.01384,489
12/24/201467.3467.3567.0267.02376,153
12/24/20143.033.152.963.131,098,464
12/23/201466.9467.4466.7567.24926,032
12/23/20143.063.163.003.021,846,395
12/22/201466.7567.0366.4866.851,308,895
12/22/20143.223.303.033.082,256,982
12/19/201466.2667.1165.9466.822,510,142
12/19/20143.353.443.243.2410,951,845
12/18/201465.3966.0565.3966.021,817,803
12/18/20143.183.373.163.353,757,116
12/17/201464.4565.0563.6764.841,615,482
12/17/20142.963.142.943.134,044,330
12/16/201464.1565.6264.0164.101,695,244
12/16/20143.183.242.953.013,239,686
12/15/201465.8065.8264.0264.092,603,120
12/15/20143.353.443.153.152,510,696
12/12/201466.7066.9665.6065.632,105,491
12/12/20143.523.553.413.413,299,074
12/11/201465.3667.4065.0667.103,847,271
12/11/20143.493.663.483.521,846,341
12/10/201465.7266.0764.7464.791,560,413
12/10/20143.673.753.553.562,937,660
12/9/201465.9066.2665.5565.822,240,233
12/9/20143.683.803.633.703,368,941
12/8/201466.3466.4365.8766.081,891,350
12/8/20143.593.623.433.532,836,740
12/5/201465.9966.4065.8966.401,147,041
12/5/20143.513.633.433.552,501,901
12/4/201466.3666.3965.7866.092,163,948
12/4/20143.503.663.463.563,428,670
12/3/201466.4166.6266.0466.381,774,781
12/3/20143.393.623.383.522,993,755
12/2/201466.1066.7466.0766.582,488,713
12/2/20143.363.543.313.362,765,631
12/1/201465.8566.4665.8066.091,628,945
12/1/20143.253.473.243.463,886,918
11/28/201465.2466.3165.2466.251,476,375
11/28/20143.353.403.173.173,071,921
11/27/20143.443.453.323.43943,598
11/26/201464.8165.0064.7064.931,382,293
11/26/20143.423.533.393.432,911,395
11/25/201465.0665.4965.0065.141,267,455
11/25/20143.143.503.143.508,553,909
11/24/201465.6165.7464.9865.121,667,622
11/24/20143.193.253.143.151,968,327
11/21/201466.2366.6465.2965.473,784,888
11/21/20143.263.313.173.202,849,868
11/20/201465.6066.2065.4665.641,683,489
11/20/20143.183.253.113.222,437,123
11/19/201465.6365.9865.3865.892,128,840
11/19/20143.363.373.083.104,451,967
11/18/201465.2066.1965.1165.602,805,202
11/18/20143.123.383.113.374,336,709
11/17/201463.9965.1663.9165.142,046,534
11/17/20143.053.082.943.053,430,505
11/14/201463.8064.0263.6463.811,025,513
11/14/20142.823.102.763.084,539,148
11/13/201463.5663.9863.5663.801,033,038
11/13/20142.812.922.722.873,472,265
11/12/201463.3863.7363.1563.681,377,437
11/12/20142.782.822.672.792,502,337
11/11/201464.0064.0463.5863.75899,163
11/11/20142.662.802.662.741,631,526
11/10/201463.5763.9963.1363.901,719,540
11/10/20142.812.812.622.652,474,452
11/7/201463.7363.8363.1063.662,308,162
11/7/20142.862.882.692.844,872,442
11/6/201464.0064.5563.7864.531,553,458
11/6/20142.402.742.372.545,528,139
11/5/201464.3064.5763.6763.841,231,450
11/5/20142.302.482.272.272,875,154
11/4/201463.9364.3663.5263.701,668,137
11/4/20142.572.602.362.361,797,846
11/3/201463.6464.2763.6464.101,528,306
Trading Center