$83.11 0.00 (%) Kellogg Co - New York Stock Exchange, Inc.

Aug. 29, 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
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
2/29/20163.974.043.933.966,397,310
2/26/201674.5874.9172.9073.452,872,197
2/26/20163.934.063.853.917,159,078
2/25/201674.1474.9774.0474.912,083,399
2/25/20163.974.083.934.048,817,961
2/24/201673.9274.2573.5373.912,257,021
2/24/20164.424.634.224.348,985,692
2/23/201673.5574.5973.5474.122,809,457
2/23/20164.214.314.154.246,077,001
2/22/201675.1875.4373.4073.823,852,859
2/22/20163.954.143.914.095,649,330
2/19/201675.6175.7674.9975.522,124,650
2/19/20164.114.294.054.076,540,714
2/18/201675.8476.0074.8175.792,039,388
2/18/20163.754.333.724.158,889,518
2/17/201675.1076.2475.0175.752,535,521
2/17/20163.843.873.673.855,963,711
2/16/201674.3475.3373.8375.193,284,737
2/16/20163.874.203.763.777,686,142
2/12/201674.3375.0173.7074.972,599,412
2/12/20163.934.183.864.175,558,403
2/11/201672.5074.5272.2373.695,267,127
2/11/20164.104.303.874.0716,182,357
2/10/201671.7972.5070.5670.863,244,865
2/10/20163.303.613.203.5810,063,956
2/9/201670.6371.6970.3371.402,660,347
2/9/20163.533.583.283.389,745,822
2/8/201671.2871.9570.7471.312,469,578
2/8/20163.583.623.403.419,342,160
2/5/201672.1672.6071.5771.842,252,953
2/5/20162.713.262.663.218,474,305
2/4/201672.0272.2571.4071.831,616,174
2/4/20162.552.932.552.8115,413,091
2/3/201672.4773.0571.5272.341,897,244
2/3/20162.362.502.332.503,654,110
2/2/201673.0473.2672.2772.382,210,988
2/2/20162.422.432.272.331,685,869
2/1/201673.3274.1473.0473.592,443,787
2/1/20162.332.412.332.393,370,924
1/29/201673.1073.8972.7573.442,324,941
1/29/20162.252.352.242.312,933,794
1/28/201672.1473.2471.7272.791,580,620
1/28/20162.332.332.242.252,450,222
1/27/201671.4272.3371.1471.571,244,776
1/27/20162.312.372.252.363,615,652
1/26/201670.3471.5070.1071.202,239,654
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center