$67.04 -0.32 (%) Kellogg Co - NYSE

Aug. 28, 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
6/19/201466.9767.2966.7266.931,155,950
6/19/20144.604.814.594.804,627,178
6/18/201466.2966.8765.7266.842,872,409
6/18/20144.424.544.424.541,540,652
6/17/201467.4567.5766.6366.701,792,416
6/17/20144.414.494.384.441,168,425
6/16/201467.3467.5467.0967.441,115,351
6/16/20144.514.524.444.461,223,556
6/13/201467.1767.3966.8767.211,083,934
6/13/20144.504.514.414.481,277,505
6/12/201467.7468.0067.0667.231,116,845
6/12/20144.404.494.394.491,466,204
6/11/201468.0668.3267.3967.611,471,847
6/11/20144.384.404.334.391,717,165
6/10/201467.8968.4567.8968.061,398,349
6/10/20144.274.344.264.341,193,490
6/9/201468.6068.8968.0268.121,599,694
6/9/20144.234.304.234.23701,018
6/6/201468.7768.9768.4368.911,459,864
6/6/20144.294.304.224.261,310,391
6/5/201469.5069.5068.7768.841,250,284
6/5/20144.194.294.184.272,651,999
6/4/201468.9669.4068.9469.391,428,162
6/4/20144.134.184.114.141,653,844
6/3/201468.7869.1168.6769.082,798,400
6/3/20144.124.194.084.123,277,824
6/2/201469.0069.3769.0069.121,778,074
6/2/20144.064.144.044.121,154,869
5/30/201468.7769.0068.2868.982,160,502
5/30/20144.054.103.974.083,345,878
5/29/201467.6768.8767.5468.731,852,250
5/29/20144.024.124.024.051,140,682
5/28/201468.0068.1867.8268.021,065,982
5/28/20144.144.144.014.041,329,245
5/27/201467.9868.2067.7167.981,506,021
5/27/20144.254.264.114.132,911,850
5/26/20144.354.354.254.28625,685
5/23/201467.8567.8567.3067.56800,307
5/23/20144.334.354.304.32491,566
5/22/201467.6467.7567.3267.65755,061
5/22/20144.354.374.324.35811,330
5/21/201467.9267.9267.2467.791,056,524
5/21/20144.304.344.284.311,261,856
5/20/201467.5567.8867.0567.791,907,091
5/20/20144.344.364.274.321,506,250
5/19/201467.3667.6367.0067.601,570,747
5/16/201466.9967.5766.9867.541,690,379
5/16/20144.314.334.264.27858,204
5/15/201468.1768.4267.0867.231,449,779
5/15/20144.354.364.304.331,476,813
5/14/201468.1068.1067.5467.581,066,611
5/14/20144.464.484.384.391,314,922
5/13/201468.1568.3667.6768.113,030,824
5/13/20144.454.484.394.42611,616
5/12/201467.4168.8067.3668.424,235,891
5/12/20144.464.494.414.441,159,839
5/9/201466.2667.2365.9667.212,325,510
5/9/20144.364.434.344.412,201,993
5/8/201465.9966.2665.8166.031,170,100
5/8/20144.374.434.314.321,505,619
5/7/201465.5466.1565.4966.072,339,957
5/7/20144.454.464.344.361,739,222
5/6/201465.2465.7265.1165.342,645,013
5/6/20144.504.534.444.44907,726
5/5/201465.5065.5464.8065.052,209,606
5/5/20144.574.594.474.501,243,724
5/2/201465.3765.6264.9165.603,003,189
5/2/20144.464.564.444.531,145,147
5/1/201466.9467.2465.0265.373,984,996
5/1/20144.434.504.394.46884,198
4/30/201466.6867.0366.2666.832,940,142
4/30/20144.494.514.444.451,735,548
4/29/201467.0367.4966.9467.021,553,279
4/29/20144.464.574.454.51889,689
4/28/201466.9267.4966.7867.291,743,750
4/28/20144.624.624.454.472,803,722
4/25/201466.2966.7566.1266.711,231,581
4/25/20144.534.614.524.611,210,359
4/24/201466.3866.5765.8866.531,198,444
4/24/20144.544.624.504.501,754,471
4/23/201466.2166.6566.2166.542,017,804
4/23/20144.544.694.534.591,932,535
4/22/201465.9966.3865.6866.282,401,783
4/22/20144.494.544.454.521,485,815
4/21/201466.0066.2265.5365.981,631,595
4/21/20144.484.514.384.491,134,901
4/17/201465.9066.3865.8966.341,859,355
4/17/20144.544.554.444.461,310,584
4/16/201465.5066.0265.4665.983,209,719
4/16/20144.554.584.504.541,417,504
4/15/201465.6365.7664.9365.211,904,156
4/15/20144.484.544.434.501,950,452
4/14/201466.0266.0265.2565.542,167,249
4/14/20144.634.664.524.553,114,286
4/11/201465.4266.1565.1965.682,078,302
4/11/20144.634.654.544.581,829,442
4/10/201466.0066.5265.3265.612,855,411
4/10/20144.704.734.574.623,145,422
4/9/201465.1966.1265.1066.104,040,863
4/9/20144.634.734.594.663,112,769
  • Showing 601-700 of 2,520 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!