Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	82.05	82.19	82.00	82.06	82.06	-0.11%	1,453,553
Jun 5, 2025	81.99	82.16	81.82	82.15	82.15	0.29%	2,626,903
Jun 4, 2025	81.93	82.02	81.81	81.91	81.91	0.07%	1,880,852
Jun 3, 2025	81.90	82.10	81.85	81.85	81.85	-0.34%	2,993,912
Jun 2, 2025	82.19	82.20	81.72	82.13	82.13	-0.61%	3,118,146
May 30, 2025	82.58	82.69	82.36	82.63	82.06	0.16%	5,559,903
May 29, 2025	82.20	82.52	82.20	82.50	81.93	0.29%	1,707,704
May 28, 2025	82.50	82.51	82.26	82.26	81.69	-0.29%	2,232,659
May 27, 2025	82.40	82.60	82.36	82.50	81.93	0.13%	5,161,349
May 23, 2025	82.29	82.43	82.00	82.39	81.82	0.38%	2,202,389
May 22, 2025	82.13	82.24	82.07	82.08	81.51	-0.06%	2,122,272
May 21, 2025	82.45	82.48	82.05	82.13	81.56	-0.46%	3,055,382
May 20, 2025	82.36	82.59	82.33	82.51	81.94	0.13%	3,330,022
May 19, 2025	82.55	82.71	82.25	82.40	81.83	0.12%	5,214,501
May 16, 2025	82.02	82.35	81.96	82.30	81.73	0.21%	3,434,394
May 15, 2025	81.90	82.24	81.32	82.13	81.56	0.40%	6,833,324
May 14, 2025	82.12	82.13	81.65	81.80	81.24	-0.38%	4,200,188
May 13, 2025	82.23	82.27	81.83	82.11	81.54	-0.23%	4,207,781
May 12, 2025	82.40	82.53	82.15	82.30	81.73	-0.22%	2,734,120
May 9, 2025	82.55	82.70	82.43	82.48	81.91	-0.07%	2,183,976
May 8, 2025	82.55	82.69	82.54	82.54	81.97	-0.02%	2,390,331
May 7, 2025	82.58	82.61	82.52	82.56	81.99	0.02%	2,639,215
May 6, 2025	82.80	82.80	82.50	82.54	81.97	-0.08%	2,602,770
May 5, 2025	82.77	82.80	82.59	82.61	82.04	-0.33%	2,017,238
May 2, 2025	82.64	82.92	82.52	82.88	82.31	0.10%	3,879,008
May 1, 2025	82.50	82.92	82.50	82.80	82.23	0.04%	3,625,788
Apr 30, 2025	82.64	82.79	82.49	82.77	82.20	0.23%	2,970,905
Apr 29, 2025	82.44	82.61	82.40	82.58	82.01	0.17%	3,799,153
Apr 28, 2025	82.49	82.61	82.41	82.44	81.87	-0.22%	1,757,302
Apr 25, 2025	82.84	82.85	82.51	82.62	82.05	-0.18%	2,207,632
Apr 24, 2025	82.70	82.85	82.65	82.77	82.20	-0.10%	3,282,661
Apr 23, 2025	82.44	82.87	82.39	82.85	82.28	0.30%	4,024,261
Apr 22, 2025	82.46	82.61	82.43	82.60	82.03	0.23%	2,423,250
Apr 21, 2025	82.35	82.47	82.15	82.41	81.84	0.05%	2,748,646
Apr 17, 2025	82.22	82.52	82.22	82.37	81.80	0.10%	1,933,265
Apr 16, 2025	82.30	82.39	82.14	82.29	81.72	-0.01%	2,183,565
Apr 15, 2025	82.40	82.45	82.27	82.30	81.73	-0.18%	1,372,345
Apr 14, 2025	82.16	82.46	81.98	82.45	81.88	0.19%	2,014,152
Apr 11, 2025	82.16	82.29	82.08	82.29	81.72	0.18%	3,467,023
Apr 10, 2025	82.11	82.35	82.00	82.14	81.57	-0.15%	3,527,739
Apr 9, 2025	81.60	82.47	81.50	82.26	81.69	0.70%	5,288,478
Apr 8, 2025	82.05	82.13	81.66	81.69	81.13	0.06%	4,985,103
Apr 7, 2025	82.12	82.25	81.60	81.64	81.08	-0.73%	9,789,086
Apr 4, 2025	82.40	82.50	82.16	82.24	81.67	-0.38%	5,082,509
Apr 3, 2025	82.45	82.59	82.36	82.55	81.98	0.12%	2,143,600
Apr 2, 2025	82.49	82.53	82.42	82.45	81.88	-0.06%	1,956,974
Apr 1, 2025	82.44	82.50	82.40	82.50	81.93	0.01%	2,316,609
Mar 31, 2025	82.65	82.65	82.36	82.49	81.92	0.02%	3,027,546
Mar 28, 2025	82.51	82.59	82.36	82.47	81.90	0.02%	1,328,231
Mar 27, 2025	82.55	82.55	82.44	82.45	81.88	-	1,003,705