$62.60 -0.45 (%) Kellogg Co - NYSE

Jun. 29, 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
4/17/201564.6264.7964.1264.391,496,706
4/17/20152.822.822.762.801,367,828
4/16/201565.1065.3664.8065.051,251,580
4/16/20152.842.862.752.791,381,326
4/15/201565.7066.0465.1165.171,387,796
4/15/20152.882.882.792.822,063,407
4/14/201565.4365.8765.2665.581,692,053
4/14/20152.752.892.752.841,614,121
4/13/201565.7565.8465.4165.46967,685
4/13/20152.902.932.762.782,428,778
4/10/201565.6665.9865.3865.731,544,135
4/10/20152.932.952.872.901,293,115
4/9/201565.5165.6565.2565.491,632,128
4/9/20152.862.922.852.882,002,518
4/8/201565.8465.8465.2365.591,951,650
4/8/20152.973.002.882.902,076,860
4/7/201565.9566.1865.6265.741,605,828
4/7/20153.013.032.942.971,097,537
4/6/201566.5567.0066.0366.033,972,064
4/6/20153.003.052.913.041,938,740
4/2/201565.9166.6465.8166.382,442,700
4/2/20152.942.982.862.911,591,710
4/1/201565.6966.2564.9966.183,601,523
4/1/20152.873.002.862.971,837,213
3/31/201565.1466.3865.0465.953,946,835
3/31/20152.932.942.802.812,713,447
3/30/201563.9065.5063.6665.503,614,799
3/30/20152.932.962.862.891,356,217
3/27/201563.1163.8763.0063.841,859,689
3/27/20152.963.042.852.962,197,980
3/26/201563.4563.5262.4663.002,514,346
3/26/20153.123.122.902.952,372,818
3/25/201563.5363.9862.6363.155,476,572
3/25/20153.203.213.033.072,160,136
3/24/201564.0064.1062.9362.941,764,049
3/24/20153.123.203.043.162,440,028
3/23/201563.9264.2863.7863.951,594,216
3/23/20153.093.113.003.112,770,309
3/20/201562.9864.0862.9864.084,427,210
3/20/20153.053.112.983.0615,283,267
3/19/201562.8063.2662.6262.811,956,454
3/19/20152.973.002.833.002,862,424
3/18/201562.2063.2061.5363.062,169,488
3/18/20152.862.982.812.971,811,356
3/17/201562.3362.5362.0062.251,787,145
3/17/20152.932.982.832.862,477,740
3/16/201562.3162.8562.1362.842,043,807
3/16/20152.993.012.872.992,670,702
3/13/201562.1762.3561.7162.151,460,981
3/13/20153.023.032.872.971,957,159
3/12/201561.9862.3961.9862.311,582,466
3/12/20153.073.072.932.991,800,222
3/11/201562.6062.6261.7761.971,824,644
3/11/20152.943.032.833.032,326,333
3/10/201562.3362.7761.9562.612,486,121
3/10/20153.003.082.912.942,040,425
3/9/201562.5562.8762.3862.601,616,990
3/9/20153.203.212.963.032,261,542
3/6/201563.6463.7762.2662.472,811,128
3/6/20153.333.343.153.152,534,447
3/5/201564.7264.9363.8164.052,686,788
3/5/20153.413.453.273.442,034,817
3/4/201564.4564.9064.2764.725,147,320
3/4/20153.433.473.353.371,133,916
3/3/201564.0464.8263.6864.762,825,921
3/3/20153.493.603.393.442,124,110
3/2/201564.3764.7164.1564.291,274,143
3/2/20153.543.603.463.501,771,911
2/27/201564.5265.0364.4664.482,067,492
2/27/20153.503.573.463.524,237,328
2/26/201564.7564.9464.5364.672,219,283
2/26/20153.493.543.443.471,633,837
2/25/201564.0364.9863.9164.782,253,258
2/25/20153.463.493.403.431,429,091
2/24/201563.9764.2463.4764.031,880,573
2/24/20153.393.453.383.401,882,270
2/23/201563.9364.4063.7564.291,851,849
2/23/20153.403.433.323.431,919,121
2/20/201563.7464.3963.5064.091,550,262
2/20/20153.473.493.383.411,437,882
2/19/201563.6664.1763.5663.792,395,256
2/19/20153.493.533.413.442,004,935
2/18/201562.8663.9862.7863.792,179,274
2/18/20153.353.463.283.452,202,292
2/17/201562.8463.3962.3363.212,788,847
2/17/20153.403.473.333.333,604,401
2/13/201562.6063.3061.8263.204,007,530
2/13/20153.813.833.493.514,729,296
2/12/201562.8764.3062.4963.305,481,667
2/12/20153.803.843.623.733,429,418
2/11/201566.4166.7865.9866.301,272,733
2/11/20153.973.993.753.764,580,288
2/10/201566.1566.5365.9066.311,443,002
2/10/20154.124.224.024.072,508,426
2/9/201566.0666.4965.7065.801,526,120
2/9/20154.094.174.064.141,595,623
2/6/201566.7466.8565.9866.251,806,108
2/6/20154.164.234.044.042,347,095
2/5/201567.1067.1866.6667.031,306,467
2/5/20154.194.314.174.281,906,508
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!