$74.49 -0.84 (%) Kellogg Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
1/5/201672.0772.6871.5471.872,210,468
1/5/20162.642.672.582.591,649,804
1/4/201671.5971.6870.8671.612,039,839
1/4/20162.552.642.552.612,396,131
12/31/201572.7972.9071.9872.27958,920
12/31/20152.552.552.472.512,610,404
12/30/201573.5873.6873.1173.19657,903
12/30/20152.532.602.522.552,467,527
12/29/201573.2873.6073.2473.51954,057
12/29/20152.642.682.542.571,593,131
12/28/201572.8373.0072.5872.87719,473
12/24/201572.8973.1372.6272.87374,751
12/24/20152.652.722.652.711,099,990
12/23/201572.3973.2072.1973.071,197,141
12/23/20152.652.692.602.643,764,725
12/22/201571.0372.5070.8772.191,775,220
12/22/20152.622.682.592.651,768,918
12/21/201571.2571.3970.5271.051,664,556
12/21/20152.652.722.612.642,707,770
12/18/201571.2771.3670.7670.782,030,541
12/18/20152.522.692.502.647,869,332
12/17/201571.6372.2670.9071.612,395,164
12/17/20152.562.592.462.482,673,090
12/16/201571.5272.0770.8771.972,410,355
12/16/20152.642.692.542.674,458,495
12/15/201571.2471.7470.8771.512,419,793
12/15/20152.652.652.492.583,943,400
12/14/201570.1671.1870.1671.082,027,222
12/14/20152.752.752.552.584,899,496
12/11/201570.2670.5669.7570.131,379,006
12/11/20152.622.842.612.785,010,573
12/10/201570.6071.3970.0770.731,729,429
12/10/20152.672.752.612.661,763,239
12/9/201570.1971.2070.0170.601,788,712
12/9/20152.702.712.592.630
12/8/201570.2571.0169.8970.821,749,514
12/8/20152.692.752.562.612,515,237
12/7/201570.1070.9069.9170.511,752,008
12/7/20152.802.842.662.691,631,700
12/4/201568.6870.3868.5570.182,123,803
12/4/20152.722.862.722.860
12/3/201568.8669.5368.2068.532,410,966
12/3/20152.712.742.612.690
12/2/201569.1969.5968.8168.892,245,090
12/2/20152.662.732.592.661,478,834
12/1/201569.3969.9969.0469.382,452,366
12/1/20152.562.762.562.752,619,337
11/30/201569.3669.4568.7368.773,140,344
11/30/20152.562.612.532.613,015,985
11/27/201568.9369.4568.7469.271,164,739
11/27/20152.502.582.502.53867,276
11/26/20152.592.632.582.62233,171
11/25/201568.0669.5368.0069.182,606,817
11/25/20152.542.652.532.582,180,661
11/24/201568.4568.8767.5467.863,026,546
11/24/20152.402.592.392.583,874,108
11/23/201567.3969.1967.1068.575,234,286
11/23/20152.332.402.322.331,325,263
11/20/201566.9266.9566.1166.252,128,182
11/20/20152.502.522.332.332,059,004
11/19/201566.6567.0766.3766.471,750,996
11/19/20152.442.502.432.491,758,022
11/18/201566.2266.4765.6366.312,969,522
11/18/20152.342.422.302.411,561,601
11/17/201566.9367.3264.6566.033,204,026
11/17/20152.442.472.342.342,045,637
11/16/201566.0966.9566.0866.931,561,223
11/16/20152.482.542.452.461,327,149
11/13/201566.2666.7065.9166.091,752,708
11/13/20152.332.452.332.451,991,033
11/12/201567.1767.4666.2666.301,854,163
11/12/20152.262.452.262.360
11/11/201567.4267.9867.4067.621,282,078
11/11/20152.332.442.322.412,585,243
11/10/201567.2667.7067.0467.331,222,212
11/10/20152.382.402.302.361,900,616
11/9/201567.6667.7666.8867.471,303,466
11/9/20152.372.432.302.411,957,742
11/6/201569.0369.0367.3067.931,824,705
11/6/20152.382.422.322.362,810,032
11/5/201568.6269.4468.5069.371,493,822
11/5/20152.552.562.402.473,604,042
11/4/201568.4269.1968.3168.682,849,525
11/4/20152.702.732.592.592,036,383
11/3/201568.3868.9767.0668.094,212,235
11/3/20152.622.712.602.672,568,498
11/2/201570.7270.8670.0770.612,110,306
11/2/20152.602.742.582.701,258,593
10/30/201570.7871.1870.5070.521,595,691
10/30/20152.742.812.622.633,207,403
10/29/201570.6671.1370.1770.99992,670
10/29/20152.842.892.672.752,035,812
10/28/201571.1071.1670.2670.921,005,872
10/28/20153.053.162.862.884,489,405
10/27/201571.2971.5070.7271.04925,029
10/27/20152.983.072.923.022,093,318
10/26/201571.7671.9271.3771.551,645,741
10/26/20153.043.122.993.002,883,703
10/23/201572.0472.3071.4071.701,979,451
10/23/20152.983.092.883.054,416,102
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center