Skip to main content
logo
Kellanova (K)
NYSE: K · Real-Time Price · USD
79.76
+0.28 (0.35%)
Sep 5, 2025, 3:03 PM - Market open

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202579.6779.9379.3879.90-0.53%781,937
Sep 4, 202579.1279.8379.1279.4879.480.56%6,110,775
Sep 3, 202579.0579.0678.6979.0479.040.13%2,985,957
Sep 2, 202579.0579.0978.9078.9478.94-0.70%2,300,733
Aug 29, 202579.4879.6579.2779.5078.920.04%3,564,816
Aug 28, 202579.6879.7079.4179.4778.89-0.36%4,453,384
Aug 27, 202579.8279.9479.7079.7679.18-0.06%1,394,120
Aug 26, 202579.8979.9479.8079.8179.23-0.19%2,294,664
Aug 25, 202580.0380.1179.9179.9679.38-0.24%1,514,896
Aug 22, 202580.0580.1580.0080.1579.570.20%2,223,356
Aug 21, 202580.0580.1179.9279.9979.41-0.06%2,023,742
Aug 20, 202580.1080.2180.0380.0479.46-0.02%2,169,437
Aug 19, 202580.1080.1380.0180.0679.480.05%1,330,258
Aug 18, 202580.1880.2080.0180.0279.44-0.21%2,146,951
Aug 15, 202580.0580.2180.0280.1979.610.14%1,978,374
Aug 14, 202580.0980.1480.0080.0879.50-0.15%1,341,573
Aug 13, 202580.1680.2380.0080.2079.620.01%1,918,271
Aug 12, 202580.1680.2180.1180.1979.610.10%1,624,221
Aug 11, 202580.1080.2080.0080.1179.530.05%1,816,196
Aug 8, 202580.1080.1479.9780.0779.49-0.01%1,818,928
Aug 7, 202579.9580.0879.8580.0879.500.30%2,191,620
Aug 6, 202579.7879.8879.7279.8479.260.09%1,382,968
Aug 5, 202580.0080.1079.7579.7779.19-0.40%2,462,763
Aug 4, 202579.9480.1179.8880.0979.510.21%1,527,404
Aug 1, 202579.6380.0179.6379.9279.340.11%2,574,883
Jul 31, 202579.7580.0279.5679.8379.250.04%3,057,705
Jul 30, 202580.1580.1579.8079.8079.22-0.42%1,961,463
Jul 29, 202579.8680.1579.7580.1479.560.44%4,315,318
Jul 28, 202579.8079.8879.7579.7979.21-0.05%1,855,958
Jul 25, 202579.9579.9579.8079.8379.25-0.04%2,069,556
Jul 24, 202579.9579.9979.8279.8679.28-0.05%2,267,163
Jul 23, 202580.0080.1279.8879.9079.32-0.24%3,112,452
Jul 22, 202579.8580.1179.7580.0979.510.40%3,230,674
Jul 21, 202579.9279.9979.7579.7779.19-0.19%2,656,208
Jul 18, 202580.1080.1579.8979.9279.34-0.08%2,127,696
Jul 17, 202579.7580.0179.7179.9879.400.29%2,417,668
Jul 16, 202579.4579.7979.4279.7579.170.40%3,046,441
Jul 15, 202579.4079.8279.4079.4378.85-0.30%3,840,838
Jul 14, 202579.3979.7279.3579.6779.090.29%2,822,694
Jul 11, 202579.5979.6979.2679.4478.86-0.29%2,467,954
Jul 10, 202579.2079.7479.1779.6779.090.57%3,316,375
Jul 9, 202579.5079.5679.1179.2278.64-0.16%2,779,189
Jul 8, 202579.5079.6479.3579.3578.77-0.39%2,822,384
Jul 7, 202579.9279.9479.4979.6679.08-0.43%3,005,418
Jul 3, 202580.0080.0679.8480.0079.42-1,739,002
Jul 2, 202579.6980.0679.6980.0079.420.18%2,739,216
Jul 1, 202579.4579.9279.3579.8679.280.41%4,650,709
Jun 30, 202579.1879.5578.8079.5378.950.67%4,622,023
Jun 27, 202578.7979.2478.7879.0078.420.23%4,948,662
Jun 26, 202578.5578.8978.4678.8278.251.25%8,130,699