$71.84 +0.01 (%) Kellogg Co - NYSE

Feb. 5, 2016 | 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
11/23/20152.332.402.322.331,325,263
11/20/201566.9266.9566.1166.252,128,182
11/20/20152.502.522.332.332,059,004
11/19/201566.6567.0766.3766.471,750,996
11/19/20152.442.502.432.491,758,022
11/18/201566.2266.4765.6366.312,969,522
11/18/20152.342.422.302.411,561,601
11/17/201566.9367.3264.6566.033,204,026
11/17/20152.442.472.342.342,045,637
11/16/201566.0966.9566.0866.931,561,223
11/16/20152.482.542.452.461,327,149
11/13/201566.2666.7065.9166.091,752,708
11/13/20152.332.452.332.451,991,033
11/12/201567.1767.4666.2666.301,854,163
11/12/20152.262.452.262.360
11/11/201567.4267.9867.4067.621,282,078
11/11/20152.332.442.322.412,585,243
11/10/201567.2667.7067.0467.331,222,212
11/10/20152.382.402.302.361,900,616
11/9/201567.6667.7666.8867.471,303,466
11/9/20152.372.432.302.411,957,742
11/6/201569.0369.0367.3067.931,824,705
11/6/20152.382.422.322.362,810,032
11/5/201568.6269.4468.5069.371,493,822
11/5/20152.552.562.402.473,604,042
11/4/201568.4269.1968.3168.682,849,525
11/4/20152.702.732.592.592,036,383
11/3/201568.3868.9767.0668.094,212,235
11/3/20152.622.712.602.672,568,498
11/2/201570.7270.8670.0770.612,110,306
11/2/20152.602.742.582.701,258,593
10/30/201570.7871.1870.5070.521,595,691
10/30/20152.742.812.622.633,207,403
10/29/201570.6671.1370.1770.99992,670
10/29/20152.842.892.672.752,035,812
10/28/201571.1071.1670.2670.921,005,872
10/28/20153.053.162.862.884,489,405
10/27/201571.2971.5070.7271.04925,029
10/27/20152.983.072.923.022,093,318
10/26/201571.7671.9271.3771.551,645,741
10/26/20153.043.122.993.002,883,703
10/23/201572.0472.3071.4071.701,979,451
10/23/20152.983.092.883.054,416,102
10/22/201570.0072.3469.9572.012,546,839
10/22/20152.782.982.782.962,655,275
10/21/201569.1269.9868.9469.611,397,472
10/21/20152.822.852.762.760
10/20/201569.6469.6468.9068.971,565,100
10/20/20152.752.882.732.871,889,255
10/19/201569.7370.1769.5169.612,083,951
10/19/20152.752.832.672.691,575,542
10/16/201569.4969.8469.1869.791,045,454
10/16/20152.932.982.782.782,716,399
10/15/201568.9769.2868.6369.201,325,095
10/15/20152.922.942.812.903,793,432
10/14/201569.2369.4468.5668.651,005,088
10/14/20152.802.972.792.923,775,843
10/13/201569.4769.7969.2269.361,330,804
10/13/20152.722.792.712.722,403,656
10/12/201569.3969.9969.2869.831,253,710
10/9/201569.1970.0069.1069.442,273,671
10/9/20152.922.942.862.883,637,287
10/8/201568.1769.2667.9369.241,415,518
10/8/20152.702.942.702.793,384,644
10/7/201567.7668.2367.6068.221,783,393
10/7/20152.782.852.752.813,025,517
10/6/201567.9868.0067.4967.551,821,964
10/6/20152.692.832.682.802,812,742
10/5/201567.8168.2767.3968.063,953,436
10/5/20152.422.652.392.643,013,565
10/2/201565.8867.4165.6067.411,854,090
10/2/20152.322.422.292.422,277,864
10/1/201566.2666.6265.0366.242,915,997
10/1/20152.332.352.232.242,667,854
9/30/201567.0067.2566.1966.552,533,024
9/30/20152.212.332.182.323,281,890
9/29/201566.5066.6665.9966.452,561,433
9/29/20152.152.302.152.262,603,163
9/28/201567.7068.0666.4466.511,987,396
9/28/20152.192.192.132.152,090,891
9/25/201567.6969.1367.4368.221,494,702
9/25/20152.242.292.192.242,909,131
9/24/201566.9767.3566.4267.212,610,443
9/24/20152.252.272.192.272,637,153
9/23/201567.0667.4066.6167.291,050,631
9/23/20152.232.242.112.111,493,536
9/22/201566.9367.3866.5567.031,737,393
9/22/20152.232.242.152.161,928,378
9/21/201567.8468.1067.5267.661,617,084
9/21/20152.412.462.302.303,641,404
9/18/201567.7368.7267.3167.453,295,042
9/18/20152.442.452.302.4210,609,101
9/17/201568.3769.5968.1168.871,709,284
9/17/20152.122.242.072.242,969,380
9/16/201567.4568.5867.4568.391,776,910
9/16/20152.022.121.992.122,609,721
9/15/201566.6467.5966.4167.461,412,896
9/15/20151.982.011.901.933,236,211
9/14/201566.9967.0066.5766.73985,140
9/14/20151.992.081.951.971,534,027
Trading Center