$77.47 +0.21 (%) Kellogg Co - New York Stock Exchange, Inc.

Sep. 30, 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
5/10/20166.737.216.597.158,031,644
5/9/201675.0075.6974.7175.342,101,707
5/9/20166.847.016.746.756,861,496
5/6/201674.9175.2973.7075.023,021,151
5/6/20166.997.466.977.219,589,372
5/5/201675.9076.6674.8875.053,398,554
5/5/20166.726.946.676.839,957,284
5/4/201676.5577.3576.5377.023,060,165
5/4/20166.786.996.486.549,760,690
5/3/201677.1377.6376.6576.851,873,166
5/3/20167.017.186.826.8810,531,731
5/2/201677.0077.6976.8077.441,427,305
5/2/20167.237.296.957.079,242,546
4/29/201676.4176.9476.0676.811,300,545
4/29/20166.617.156.617.1510,640,181
4/28/201675.9276.9175.7976.48859,542
4/28/20166.016.496.016.4910,483,369
4/27/201675.5676.6475.4976.391,397,087
4/27/20165.955.985.845.959,773,263
4/26/201675.9176.0475.1975.321,767,864
4/26/20165.925.975.785.907,370,414
4/25/201675.1576.1075.1275.801,312,075
4/25/20165.935.955.745.885,823,471
4/22/201675.0775.3574.7275.281,210,576
4/22/20165.926.025.835.9010,094,859
4/21/201676.7576.7574.9674.991,862,255
4/21/20165.926.055.805.979,597,633
4/20/201677.5477.7776.5876.711,373,316
4/20/20165.926.035.675.719,432,341
4/19/201677.6977.7977.0577.601,541,783
4/19/20165.655.845.645.826,720,884
4/18/201677.4177.8577.1477.671,399,189
4/18/20165.605.645.475.525,980,408
4/15/201676.5177.6076.4077.552,237,544
4/15/20165.345.525.285.475,039,330
4/14/201676.6977.1176.4076.462,205,827
4/14/20165.525.585.105.3012,074,553
4/13/201677.5077.5076.4076.671,685,871
4/13/20165.425.725.405.568,796,073
4/12/201677.0577.5377.0577.34912,843
4/12/20165.495.705.355.698,989,482
4/11/201677.3677.8376.8876.991,091,836
4/11/20165.285.495.245.447,086,390
4/8/201677.2177.5076.8177.25819,002
4/8/20164.985.144.965.095,885,718
4/7/201677.5877.6876.9077.111,232,615
4/7/20164.825.064.814.989,776,173
4/6/201678.0078.0077.2777.782,315,942
4/6/20164.584.694.534.677,502,449
4/5/201677.9078.0076.6576.811,991,676
4/5/20164.604.674.484.666,082,761
4/4/201677.8878.1077.0078.072,986,497
4/4/20164.514.524.334.443,874,119
4/1/201675.7177.9875.5377.862,277,432
4/1/20164.294.554.204.535,721,500
3/31/201676.5376.8776.3976.551,902,340
3/31/20164.534.604.424.437,479,723
3/30/201676.8577.0576.5076.831,698,891
3/30/20164.384.464.224.468,696,219
3/29/201675.7876.8975.6376.591,841,462
3/29/20164.054.424.034.418,596,403
3/28/201675.3775.9675.3375.671,088,290
3/28/20164.044.043.873.992,732,735
3/24/201674.9375.6374.6875.441,212,196
3/24/20163.934.123.894.015,474,721
3/23/201674.3475.3674.2075.041,841,213
3/23/20164.014.073.813.8813,398,130
3/22/201675.2675.4474.1074.432,415,945
3/22/20164.184.254.114.125,691,638
3/21/201675.7976.0575.3975.491,480,874
3/21/20164.024.194.004.134,876,824
3/18/201676.5376.5875.8476.162,632,195
3/18/20164.114.204.024.0921,487,021
3/17/201675.9276.8175.7076.442,155,587
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
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center