$74.49 -0.84 (%) Kellogg Co - New York Stock Exchange, Inc.

May. 27, 2016 | 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
3/17/20164.214.284.034.067,411,447
3/16/201675.3575.8674.5075.631,732,206
3/16/20163.894.153.774.159,298,174
3/15/201674.5275.3674.2275.091,208,033
3/15/20163.773.993.733.965,013,104
3/14/201675.3075.4274.7274.952,089,719
3/14/20163.944.053.823.845,097,811
3/11/201675.5075.7075.1075.531,206,023
3/11/20164.014.113.883.925,313,858
3/10/201675.2075.6174.8675.241,366,944
3/10/20163.854.093.834.048,241,697
3/9/201675.2575.9274.9875.201,299,135
3/9/20163.763.903.613.808,637,937
3/8/201674.6475.1374.5074.841,227,604
3/8/20164.104.153.733.8316,179,143
3/7/201674.9475.2074.6474.931,456,567
3/7/20164.084.183.953.9911,431,265
3/4/201674.8475.5074.5175.231,701,264
3/4/20164.144.293.943.9814,879,253
3/3/201674.7174.9074.1674.842,162,967
3/3/20163.904.243.904.1213,824,236
3/2/201673.9075.1473.1175.093,353,571
3/2/20163.883.953.833.894,558,206
3/1/201674.5674.6774.0074.171,841,568
3/1/20164.034.043.783.868,529,676
2/29/201673.2474.5173.0774.022,097,641
2/29/20163.974.043.933.966,397,310
2/26/201674.5874.9172.9073.452,872,197
2/26/20163.934.063.853.917,159,078
2/25/201674.1474.9774.0474.912,083,399
2/25/20163.974.083.934.048,817,961
2/24/201673.9274.2573.5373.912,257,021
2/24/20164.424.634.224.348,985,692
2/23/201673.5574.5973.5474.122,809,457
2/23/20164.214.314.154.246,077,001
2/22/201675.1875.4373.4073.823,852,859
2/22/20163.954.143.914.095,649,330
2/19/201675.6175.7674.9975.522,124,650
2/19/20164.114.294.054.076,540,714
2/18/201675.8476.0074.8175.792,039,388
2/18/20163.754.333.724.158,889,518
2/17/201675.1076.2475.0175.752,535,521
2/17/20163.843.873.673.855,963,711
2/16/201674.3475.3373.8375.193,284,737
2/16/20163.874.203.763.777,686,142
2/12/201674.3375.0173.7074.972,599,412
2/12/20163.934.183.864.175,558,403
2/11/201672.5074.5272.2373.695,267,127
2/11/20164.104.303.874.0716,182,357
2/10/201671.7972.5070.5670.863,244,865
2/10/20163.303.613.203.5810,063,956
2/9/201670.6371.6970.3371.402,660,347
2/9/20163.533.583.283.389,745,822
2/8/201671.2871.9570.7471.312,469,578
2/8/20163.583.623.403.419,342,160
2/5/201672.1672.6071.5771.842,252,953
2/5/20162.713.262.663.218,474,305
2/4/201672.0272.2571.4071.831,616,174
2/4/20162.552.932.552.8115,413,091
2/3/201672.4773.0571.5272.341,897,244
2/3/20162.362.502.332.503,654,110
2/2/201673.0473.2672.2772.382,210,988
2/2/20162.422.432.272.331,685,869
2/1/201673.3274.1473.0473.592,443,787
2/1/20162.332.412.332.393,370,924
1/29/201673.1073.8972.7573.442,324,941
1/29/20162.252.352.242.312,933,794
1/28/201672.1473.2471.7272.791,580,620
1/28/20162.332.332.242.252,450,222
1/27/201671.4272.3371.1471.571,244,776
1/27/20162.312.372.252.363,615,652
1/26/201670.3471.5070.1071.202,239,654
1/26/20162.232.322.212.323,531,077
1/25/201671.2071.6570.4470.511,289,336
1/25/20162.232.322.152.186,184,445
1/22/201670.6671.8270.2871.611,366,213
1/22/20162.072.232.072.216,458,322
1/21/201670.1270.5369.0769.962,301,503
1/21/20162.062.182.002.152,840,605
1/20/201670.7770.9968.7370.102,496,628
1/20/20162.062.192.052.164,954,653
1/19/201671.0271.5670.8171.241,529,878
1/19/20162.242.241.912.005,045,009
1/18/20162.172.242.172.21484,104
1/15/201670.3171.1870.2970.672,252,297
1/15/20162.372.392.152.153,267,942
1/14/201670.9572.3070.7871.671,681,041
1/14/20162.332.372.242.302,944,368
1/13/201671.5472.2470.8770.901,365,630
1/13/20162.352.452.312.401,691,811
1/12/201671.9672.1470.6871.471,645,503
1/12/20162.422.432.312.372,666,768
1/11/201671.6771.9271.0371.551,184,503
1/11/20162.692.692.392.432,245,325
1/8/201671.3472.3970.3871.483,157,399
1/8/20162.702.732.592.643,445,426
1/7/201671.0971.2870.2670.371,933,206
1/7/20162.702.842.632.813,647,537
1/6/201671.2972.3071.1572.012,503,981
1/6/20162.652.732.612.623,360,663
Trading Center