Skip to main content
Kellanova (K)
NYSE: K · Real-Time Price · USD
80.50
+0.16 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202480.3480.9980.3380.5080.500.20%5,307,172
Dec 19, 202480.4080.6180.3480.3480.34-0.06%2,230,925
Dec 18, 202480.5980.6580.3880.3980.39-0.25%4,008,844
Dec 17, 202480.6580.7480.5680.5980.59-0.09%2,609,675
Dec 16, 202480.7580.7580.6280.6680.660.12%1,907,100
Dec 13, 202480.7580.8280.5680.5680.56-0.19%2,632,314
Dec 12, 202480.7980.8480.6580.7180.710.09%1,373,815
Dec 11, 202480.8380.8880.6080.6480.64-0.07%1,648,021
Dec 10, 202480.6380.8380.6280.7080.700.15%1,341,940
Dec 9, 202480.6680.8280.5780.5880.58-0.20%1,409,600
Dec 6, 202480.7280.9380.6580.7480.74-0.04%1,187,405
Dec 5, 202480.5080.8480.4680.7780.770.35%1,568,100
Dec 4, 202480.5180.6880.4380.4980.49-0.12%2,040,500
Dec 3, 202480.6580.7580.5480.5980.59-0.14%1,220,935
Dec 2, 202480.8680.9280.5880.7080.70-0.73%2,653,709
Nov 29, 202481.1081.3281.1081.2980.720.17%1,054,007
Nov 27, 202481.2081.2881.0881.1580.580.02%1,292,800
Nov 26, 202481.0481.2181.0481.1380.560.02%1,123,436
Nov 25, 202481.0081.1680.8081.1180.54-0.07%4,011,555
Nov 22, 202481.0081.2080.8481.1780.600.19%1,525,418
Nov 21, 202480.7181.0980.6981.0280.450.30%1,833,300
Nov 20, 202480.5180.7980.5080.7880.210.29%1,383,900
Nov 19, 202480.4080.5880.3780.5579.99-0.06%1,752,300
Nov 18, 202480.6480.8580.4980.6080.030.04%2,480,700
Nov 15, 202481.0081.1580.4080.5780.01-0.35%3,846,300
Nov 14, 202481.2581.2580.8080.8580.28-0.41%2,454,209
Nov 13, 202481.1381.2181.0081.1880.610.19%1,124,800
Nov 12, 202481.1081.3481.0281.0380.46-0.09%1,180,909
Nov 11, 202480.9681.1880.9681.1080.530.12%1,410,205
Nov 8, 202480.9481.1080.7781.0080.430.42%1,241,600
Nov 7, 202480.9781.0480.6580.6680.09-0.35%2,632,032
Nov 6, 202481.0681.1980.8080.9480.370.10%3,800,000
Nov 5, 202480.6980.8980.5880.8680.290.32%2,081,800
Nov 4, 202480.7080.7580.4980.6080.03-0.01%1,858,100
Nov 1, 202480.5980.7980.5980.6180.04-0.05%3,774,000
Oct 31, 202480.7680.9980.5380.6580.08-0.25%3,244,044
Oct 30, 202480.5780.9080.5280.8580.280.35%1,221,739
Oct 29, 202480.6080.7680.5580.5780.01-0.04%1,911,047
Oct 28, 202480.9681.0380.6080.6080.03-0.35%2,488,517
Oct 25, 202480.9180.9780.8080.8880.31-0.19%1,894,268
Oct 24, 202480.9881.1380.9381.0380.460.09%1,399,800
Oct 23, 202480.9580.9980.7880.9680.390.05%1,455,904
Oct 22, 202481.2081.2580.9180.9280.35-0.31%2,109,439
Oct 21, 202481.0081.2680.8581.1780.600.15%2,157,600
Oct 18, 202481.0581.0780.8881.0580.480.04%1,643,104
Oct 17, 202481.0281.1280.9181.0280.45-0.05%1,205,333
Oct 16, 202480.8181.2180.8081.0680.490.16%808,958
Oct 15, 202480.6881.0980.6080.9380.360.37%1,305,900
Oct 14, 202480.5580.7080.5480.6380.060.10%1,293,500
Oct 11, 202480.5980.6080.5180.5579.990.01%1,152,000
Oct 10, 202480.5980.6280.5080.5479.98-0.02%1,794,600
Oct 9, 202480.6080.6680.5680.5680.00-1,446,200
Oct 8, 202480.6480.6580.5480.5680.00-0.07%1,999,200
Oct 7, 202480.6180.6980.5580.6280.050.01%1,825,500
Oct 4, 202480.5980.7580.5380.6180.04-0.02%1,198,123
Oct 3, 202480.5580.6880.5580.6380.060.05%1,788,430
Oct 2, 202480.5580.6980.5480.5980.02-0.07%1,995,952
Oct 1, 202480.7080.7480.5680.6580.08-0.07%2,728,623
Sep 30, 202480.8881.0080.6580.7180.14-0.09%2,376,700
Sep 27, 202480.5780.8580.5780.7880.210.17%1,330,400
Sep 26, 202480.6080.6980.4980.6480.070.06%1,421,125
Sep 25, 202480.6680.7480.5680.5980.02-0.10%1,627,400
Sep 24, 202480.6580.7680.6180.6780.100.06%1,412,900
Sep 23, 202480.6180.8380.5780.6280.05-0.24%1,642,800
Sep 20, 202480.6580.8880.5080.8180.240.20%5,842,923
Sep 19, 202480.6480.7280.5480.6580.08-1,792,700
Sep 18, 202480.6380.9180.6380.6580.080.01%2,455,600
Sep 17, 202480.6280.7780.6180.6480.07-0.05%2,212,200
Sep 16, 202480.4780.8080.4780.6880.11-2,276,521
Sep 13, 202480.2780.7580.2780.6880.110.52%2,266,900
Sep 12, 202480.0180.4880.0180.2679.700.43%3,569,500
Sep 11, 202480.0480.0779.9079.9279.36-0.10%2,656,112
Sep 10, 202480.1580.3279.9980.0079.44-0.21%2,387,300
Sep 9, 202480.1780.3780.1180.1779.610.10%1,982,100
Sep 6, 202480.1480.2580.0280.0979.53-0.12%2,778,034
Sep 5, 202480.2780.3079.8680.1979.63-2,795,200
Sep 4, 202480.2480.4380.1580.1979.630.04%3,310,100
Sep 3, 202480.1580.2080.0180.1679.60-0.56%2,772,900
Aug 30, 202480.5180.6180.3680.6179.480.10%4,352,913
Aug 29, 202480.5580.6280.4380.5379.40-0.11%3,459,900
Aug 28, 202480.7880.7880.5680.6279.49-0.21%3,946,100
Aug 27, 202480.7080.8080.6580.7979.660.14%2,483,109
Aug 26, 202480.6280.9780.5780.6879.550.01%2,209,800
Aug 23, 202480.5580.7480.5580.6779.540.04%2,489,720
Aug 22, 202480.5580.6880.4680.6479.510.06%4,351,460
Aug 21, 202480.3580.6080.2780.5979.460.36%4,541,403
Aug 20, 202480.2880.5280.2480.3079.170.05%5,432,772
Aug 19, 202480.3180.4380.2180.2679.13-0.04%5,577,645
Aug 16, 202480.2280.4080.2280.2979.160.01%7,353,612
Aug 15, 202480.2580.3680.1380.2879.15-9,361,887
Aug 14, 202479.9780.4679.8680.2879.157.76%45,727,047
Aug 13, 202474.1474.6973.7974.5073.450.69%2,267,603
Aug 12, 202474.1375.4873.8273.9972.95-1.19%3,906,507
Aug 9, 202474.3575.2272.9274.8873.830.71%3,867,513
Aug 8, 202472.4574.3672.2774.3573.311.91%4,136,700
Aug 7, 202473.8274.5872.7072.9671.94-0.53%5,493,137
Aug 6, 202473.3575.0672.8473.3572.320.20%7,775,700
Aug 5, 202475.1175.4070.3273.2072.1716.23%16,463,900
Aug 2, 202463.0764.1861.4762.9862.101.50%4,730,736
Aug 1, 202460.1062.1659.7962.0561.186.71%5,059,900