Skip to main content
logo
Kellanova (K)
NYSE: K · Real-Time Price · USD
82.66
-0.07 (-0.08%)
At close: Oct 6, 2025, 4:00 PM EDT
82.46
-0.20 (-0.24%)
After-hours: Oct 6, 2025, 4:24 PM EDT

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202582.7082.7582.6482.68--0.06%1,789,480
Oct 3, 202582.6682.7882.6282.7382.730.10%3,188,831
Oct 2, 202582.3083.0082.2082.6582.650.23%6,683,557
Oct 1, 202582.1082.5081.8982.4682.460.54%5,120,877
Sep 30, 202581.9682.0581.7282.0282.020.07%3,700,518
Sep 29, 202581.7082.0181.5881.9681.965.16%9,518,269
Sep 26, 202577.1778.0477.0777.9477.941.13%3,181,390
Sep 25, 202577.0777.4676.7677.0777.070.14%3,085,753
Sep 24, 202577.0177.0176.4876.9676.96-0.09%3,747,051
Sep 23, 202577.0077.1676.8277.0377.030.04%3,122,063
Sep 22, 202577.2577.3676.9977.0077.00-0.49%2,397,209
Sep 19, 202578.2278.2277.2077.3877.38-1.05%6,204,949
Sep 18, 202578.5078.8078.2078.2078.20-0.57%2,826,336
Sep 17, 202579.4279.5878.0678.6578.65-0.97%5,896,242
Sep 16, 202579.1079.4779.1079.4279.420.47%2,520,465
Sep 15, 202579.4779.5078.9979.0579.05-0.48%1,840,183
Sep 12, 202579.5079.6179.3979.4379.43-0.19%1,279,873
Sep 11, 202579.1279.6579.0779.5879.580.68%2,330,640
Sep 10, 202579.4079.4778.8779.0479.04-0.55%3,478,022
Sep 9, 202579.4279.6779.3979.4879.480.15%2,421,700
Sep 8, 202579.6079.7379.2679.3679.36-0.64%1,985,675
Sep 5, 202579.6779.9479.3879.8779.870.49%3,493,197
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