$72.09 -0.56 (%) Kellogg Co - New York Stock Exchange, Inc.

Dec. 8, 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
9/30/201567.0067.2566.1966.552,533,024
9/30/20152.212.332.182.323,281,890
9/29/201566.5066.6665.9966.452,561,433
9/29/20152.152.302.152.262,603,163
9/28/201567.7068.0666.4466.511,987,396
9/28/20152.192.192.132.152,090,891
9/25/201567.6969.1367.4368.221,494,702
9/25/20152.242.292.192.242,909,131
9/24/201566.9767.3566.4267.212,610,443
9/24/20152.252.272.192.272,637,153
9/23/201567.0667.4066.6167.291,050,631
9/23/20152.232.242.112.111,493,536
9/22/201566.9367.3866.5567.031,737,393
9/22/20152.232.242.152.161,928,378
9/21/201567.8468.1067.5267.661,617,084
9/21/20152.412.462.302.303,641,404
9/18/201567.7368.7267.3167.453,295,042
9/18/20152.442.452.302.4210,609,101
9/17/201568.3769.5968.1168.871,709,284
9/17/20152.122.242.072.242,969,380
9/16/201567.4568.5867.4568.391,776,910
9/16/20152.022.121.992.122,609,721
9/15/201566.6467.5966.4167.461,412,896
9/15/20151.982.011.901.933,236,211
9/14/201566.9967.0066.5766.73985,140
9/14/20151.992.081.951.971,534,027
9/11/201566.1767.0165.9766.991,378,576
9/11/20152.032.041.792.013,853,540
9/10/201566.0266.7665.9666.351,464,678
9/10/20152.062.082.012.041,304,924
9/9/201567.8167.9866.0366.161,963,336
9/9/20152.052.092.012.031,637,193
9/8/201567.5567.6566.8667.521,937,410
9/8/20152.232.232.072.092,287,099
9/4/201566.7366.9166.0966.581,462,316
9/4/20152.152.202.102.182,317,958
9/3/201566.6867.5866.4567.331,456,911
9/3/20152.202.292.182.183,025,445
9/2/201566.1066.7765.9266.741,907,524
9/2/20152.222.302.182.261,827,986
9/1/201565.3166.5365.0065.713,078,141
9/1/20152.352.422.242.241,823,250
8/31/201566.8066.9666.0866.282,078,867
8/31/20152.332.392.282.352,899,030
8/28/201566.7867.0866.4267.041,853,078
8/28/20152.252.432.252.431,909,553
8/27/201567.5367.8866.4767.362,294,138
8/27/20152.152.312.152.272,537,264
8/26/201566.2167.1265.5766.932,706,716
8/26/20152.252.282.162.161,652,683
8/25/201566.7767.0065.0765.103,431,150
8/25/20152.442.472.232.302,662,616
8/24/201564.8365.6363.5265.744,070,078
8/24/20152.622.702.412.413,504,409
8/21/201568.3068.5567.4467.462,156,103
8/21/20152.852.852.702.721,981,986
8/20/201568.4969.3168.3568.721,726,813
8/20/20152.812.842.772.811,826,732
8/19/201569.1269.5468.5068.952,610,582
8/19/20152.652.782.652.723,259,142
8/18/201569.5069.8469.0869.301,566,903
8/18/20152.612.732.612.621,780,745
8/17/201569.4669.8369.2169.602,100,863
8/17/20152.642.702.592.682,619,538
8/14/201568.9769.8568.7669.771,327,808
8/14/20152.692.722.502.583,171,830
8/13/201568.7869.2068.5768.891,316,229
8/13/20152.702.772.602.611,918,805
8/12/201568.6269.0767.6868.902,012,897
8/12/20152.792.812.722.785,362,656
8/11/201568.6469.2468.4169.201,216,360
8/11/20152.752.782.632.733,640,348
8/10/201568.8769.3968.6269.001,489,740
8/10/20152.482.692.432.663,079,655
8/7/201568.8669.0768.5268.921,643,498
8/7/20152.422.502.392.433,033,613
8/6/201568.1069.2167.9468.862,322,375
8/6/20152.252.442.202.393,044,689
8/5/201568.0068.9067.9968.662,820,431
8/5/20152.232.302.202.251,677,354
8/4/201565.8167.9765.7067.502,513,452
8/4/20152.292.322.192.231,992,997
8/3/201565.9366.4065.4566.071,902,086
7/31/201566.4666.4665.8566.171,245,991
7/31/20152.352.412.282.404,094,125
7/30/201565.2166.2465.1366.091,141,497
7/30/20152.452.452.202.233,002,390
7/29/201565.0965.6165.0465.43898,311
7/29/20152.182.362.182.343,019,752
7/28/201564.9565.1564.3865.051,121,663
7/28/20152.222.262.172.181,539,739
7/27/201564.2464.8363.9864.681,437,525
7/27/20152.182.412.182.203,105,358
7/24/201564.1764.7564.0364.541,326,353
7/24/20152.102.262.102.224,118,834
7/23/201564.3164.6964.0364.331,087,687
7/23/20152.252.292.162.171,285,228
7/22/201564.0364.7263.8964.39691,427
7/22/20152.172.282.132.241,166,020
7/21/201564.2864.2863.8864.02671,539
  • Showing 601-700 of 2,514 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center