Kellanova (K)
NYSE: K · Real-Time Price · USD
83.09
+0.17 (0.21%)
At close: Oct 17, 2025, 4:00 PM EDT
82.56
-0.53 (-0.64%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 82.98 | 83.11 | 82.88 | 83.09 | 83.09 | 0.21% | 2,927,317 |
| Oct 16, 2025 | 82.89 | 82.92 | 82.78 | 82.92 | 82.92 | 0.16% | 2,269,341 |
| Oct 15, 2025 | 82.95 | 82.95 | 82.76 | 82.79 | 82.79 | -0.19% | 2,178,368 |
| Oct 14, 2025 | 82.80 | 82.95 | 82.80 | 82.95 | 82.95 | 0.18% | 1,955,344 |
| Oct 13, 2025 | 82.32 | 82.90 | 82.32 | 82.80 | 82.80 | -0.07% | 1,785,739 |
| Oct 10, 2025 | 82.81 | 82.95 | 82.81 | 82.86 | 82.86 | - | 3,338,678 |
| Oct 9, 2025 | 82.90 | 82.93 | 82.80 | 82.86 | 82.86 | -0.01% | 2,093,565 |
| Oct 8, 2025 | 82.90 | 82.95 | 82.77 | 82.87 | 82.87 | -0.04% | 2,035,959 |
| Oct 7, 2025 | 82.91 | 82.99 | 82.80 | 82.90 | 82.90 | 0.29% | 3,722,512 |
| Oct 6, 2025 | 82.70 | 82.75 | 82.64 | 82.66 | 82.66 | -0.08% | 3,081,848 |
| Oct 3, 2025 | 82.66 | 82.78 | 82.62 | 82.73 | 82.73 | 0.10% | 3,188,831 |
| Oct 2, 2025 | 82.30 | 83.00 | 82.20 | 82.65 | 82.65 | 0.23% | 6,683,557 |
| Oct 1, 2025 | 82.10 | 82.50 | 81.89 | 82.46 | 82.46 | 0.54% | 5,120,877 |
| Sep 30, 2025 | 81.96 | 82.05 | 81.72 | 82.02 | 82.02 | 0.07% | 3,700,518 |
| Sep 29, 2025 | 81.70 | 82.01 | 81.58 | 81.96 | 81.96 | 5.16% | 9,518,269 |
| Sep 26, 2025 | 77.17 | 78.04 | 77.07 | 77.94 | 77.94 | 1.13% | 3,181,390 |
| Sep 25, 2025 | 77.07 | 77.46 | 76.76 | 77.07 | 77.07 | 0.14% | 3,085,753 |
| Sep 24, 2025 | 77.01 | 77.01 | 76.48 | 76.96 | 76.96 | -0.09% | 3,747,051 |
| Sep 23, 2025 | 77.00 | 77.16 | 76.82 | 77.03 | 77.03 | 0.04% | 3,122,063 |
| Sep 22, 2025 | 77.25 | 77.36 | 76.99 | 77.00 | 77.00 | -0.49% | 2,397,209 |
| Sep 19, 2025 | 78.22 | 78.22 | 77.20 | 77.38 | 77.38 | -1.05% | 6,204,949 |
| Sep 18, 2025 | 78.50 | 78.80 | 78.20 | 78.20 | 78.20 | -0.57% | 2,826,336 |
| Sep 17, 2025 | 79.42 | 79.58 | 78.06 | 78.65 | 78.65 | -0.97% | 5,896,242 |
| Sep 16, 2025 | 79.10 | 79.47 | 79.10 | 79.42 | 79.42 | 0.47% | 2,520,465 |
| Sep 15, 2025 | 79.47 | 79.50 | 78.99 | 79.05 | 79.05 | -0.48% | 1,840,183 |
| Sep 12, 2025 | 79.50 | 79.61 | 79.39 | 79.43 | 79.43 | -0.19% | 1,279,873 |
| Sep 11, 2025 | 79.12 | 79.65 | 79.07 | 79.58 | 79.58 | 0.68% | 2,330,640 |
| Sep 10, 2025 | 79.40 | 79.47 | 78.87 | 79.04 | 79.04 | -0.55% | 3,478,022 |
| Sep 9, 2025 | 79.42 | 79.67 | 79.39 | 79.48 | 79.48 | 0.15% | 2,421,700 |
| Sep 8, 2025 | 79.60 | 79.73 | 79.26 | 79.36 | 79.36 | -0.64% | 1,985,675 |
| Sep 5, 2025 | 79.67 | 79.94 | 79.38 | 79.87 | 79.87 | 0.49% | 3,493,197 |
| Sep 4, 2025 | 79.12 | 79.83 | 79.12 | 79.48 | 79.48 | 0.56% | 6,110,775 |
| Sep 3, 2025 | 79.05 | 79.06 | 78.69 | 79.04 | 79.04 | 0.13% | 2,985,957 |
| Sep 2, 2025 | 79.05 | 79.09 | 78.90 | 78.94 | 78.94 | -0.70% | 2,300,733 |
| Aug 29, 2025 | 79.48 | 79.65 | 79.27 | 79.50 | 78.92 | 0.04% | 3,564,816 |
| Aug 28, 2025 | 79.68 | 79.70 | 79.41 | 79.47 | 78.89 | -0.36% | 4,453,384 |
| Aug 27, 2025 | 79.82 | 79.94 | 79.70 | 79.76 | 79.18 | -0.06% | 1,394,120 |
| Aug 26, 2025 | 79.89 | 79.94 | 79.80 | 79.81 | 79.23 | -0.19% | 2,294,664 |
| Aug 25, 2025 | 80.03 | 80.11 | 79.91 | 79.96 | 79.38 | -0.24% | 1,514,896 |
| Aug 22, 2025 | 80.05 | 80.15 | 80.00 | 80.15 | 79.57 | 0.20% | 2,223,356 |
| Aug 21, 2025 | 80.05 | 80.11 | 79.92 | 79.99 | 79.41 | -0.06% | 2,023,742 |
| Aug 20, 2025 | 80.10 | 80.21 | 80.03 | 80.04 | 79.46 | -0.02% | 2,169,437 |
| Aug 19, 2025 | 80.10 | 80.13 | 80.01 | 80.06 | 79.48 | 0.05% | 1,330,258 |
| Aug 18, 2025 | 80.18 | 80.20 | 80.01 | 80.02 | 79.44 | -0.21% | 2,146,951 |
| Aug 15, 2025 | 80.05 | 80.21 | 80.02 | 80.19 | 79.61 | 0.14% | 1,978,374 |
| Aug 14, 2025 | 80.09 | 80.14 | 80.00 | 80.08 | 79.50 | -0.15% | 1,341,573 |
| Aug 13, 2025 | 80.16 | 80.23 | 80.00 | 80.20 | 79.62 | 0.01% | 1,918,271 |
| Aug 12, 2025 | 80.16 | 80.21 | 80.11 | 80.19 | 79.61 | 0.10% | 1,624,221 |
| Aug 11, 2025 | 80.10 | 80.20 | 80.00 | 80.11 | 79.53 | 0.05% | 1,816,196 |
| Aug 8, 2025 | 80.10 | 80.14 | 79.97 | 80.07 | 79.49 | -0.01% | 1,818,928 |