$73.13 +1.04 (%) Kellogg Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 02:00 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
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
8/22/20166.236.286.146.204,233,323
8/19/201682.8583.1482.2883.042,148,995
8/19/20166.366.486.276.324,390,580
8/18/201682.4983.0482.3383.021,671,664
8/18/20166.546.556.366.434,910,497
8/17/201682.7583.2981.7682.572,067,328
8/17/20166.556.566.296.454,709,255
8/16/201683.2383.3682.3982.451,239,206
8/16/20166.716.746.576.582,900,033
8/15/201683.3883.8383.1883.391,466,496
8/15/20166.776.806.636.673,332,770
8/12/201683.5084.0183.3583.531,079,183
8/12/20167.037.096.746.754,825,595
8/11/201683.1784.2883.0083.461,837,505
8/11/20167.087.166.846.854,652,538
8/10/201683.0383.3382.8182.96842,878
8/10/20167.217.237.027.064,230,807
8/9/201682.9283.2182.6882.981,048,896
8/9/20167.107.176.997.063,993,358
8/8/201682.8982.9581.9482.921,636,296
8/8/20166.947.206.917.123,655,433
8/5/201682.8483.6082.3782.712,490,263
8/5/20167.017.116.906.954,419,932
8/4/201682.4484.1082.0782.422,652,177
8/4/20167.127.237.107.173,798,630
8/3/201681.8981.9680.5781.082,330,007
8/3/20167.177.197.057.094,866,896
8/2/201682.3882.5781.6181.871,231,165
8/2/20166.887.236.797.237,258,432
8/1/201682.6282.7882.0282.372,005,006
7/29/201681.9283.0981.8082.711,943,306
7/29/20166.756.846.656.754,862,352
7/28/201681.3581.9281.1681.791,954,071
7/28/20166.636.696.436.637,221,377
7/27/201682.6482.7981.0881.273,017,064
7/27/20166.546.616.226.619,356,459
7/26/201683.5184.0382.7782.841,563,646
7/26/20166.356.446.276.403,940,948
7/25/201682.8083.6682.7683.511,553,110
7/25/20166.536.546.186.244,291,402
7/22/201682.7782.8782.2682.861,555,883
7/22/20166.576.706.536.573,734,603
7/21/201682.4982.9482.1482.482,683,922
7/21/20166.536.786.486.675,071,701
7/20/201686.9087.0082.1982.268,305,049
7/20/20166.856.856.446.455,139,369
7/19/201685.5987.1685.4086.983,168,079
7/19/20167.007.126.956.963,628,384
Trading Center