$63.14 +0.13 (%) Kellogg Co - NYSE

Jul. 2, 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
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
2/4/201566.5667.3266.3966.641,520,306
2/4/20154.174.244.124.211,759,997
2/3/201566.7366.9766.2766.651,459,267
2/3/20154.174.194.054.083,279,187
2/2/201565.6566.5065.0166.471,388,902
2/2/20154.284.334.204.282,676,957
1/30/201567.0667.1565.4965.582,828,826
1/30/20154.204.384.124.313,227,609
1/29/201567.2867.4566.2967.341,896,087
1/29/20154.054.204.044.162,679,585
1/28/201568.6368.8667.2967.381,712,703
1/28/20154.274.334.114.162,027,127
1/27/201568.2968.8668.0668.431,346,459
1/27/20154.254.324.194.302,670,147
1/26/201569.0869.0868.1968.881,431,529
1/26/20153.964.253.944.232,645,569
1/23/201569.4469.4668.6268.682,106,388
1/23/20154.344.384.144.172,889,914
1/22/201569.1969.8968.9669.842,258,454
1/22/20154.424.474.314.453,679,890
1/21/201568.7169.1568.2869.035,279,504
1/21/20154.454.484.314.384,672,641
1/20/201568.1769.0167.7968.972,512,909
1/20/20154.414.414.304.393,047,112
1/19/20154.304.364.174.311,040,433
1/16/201567.5268.3067.5068.122,242,566
1/16/20154.224.364.194.296,400,254
1/15/201567.0268.2966.7567.742,287,040
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
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
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!