Kellanova (K)
NYSE: K · Real-Time Price · USD
82.52
-0.25 (-0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202582.8482.8582.5182.6282.62-0.18%2,206,577
Apr 24, 202582.7082.8582.6582.7782.77-0.10%3,282,661
Apr 23, 202582.4482.8782.3982.8582.850.30%4,024,261
Apr 22, 202582.4682.6182.4382.6082.600.23%2,423,250
Apr 21, 202582.3582.4782.1582.4182.410.05%2,748,646
Apr 17, 202582.2282.5282.2282.3782.370.10%1,933,265
Apr 16, 202582.3082.3982.1482.2982.29-0.01%2,183,565
Apr 15, 202582.4082.4582.2782.3082.30-0.18%1,372,345
Apr 14, 202582.1682.4681.9882.4582.450.19%2,014,152
Apr 11, 202582.1682.2982.0882.2982.290.18%3,467,023
Apr 10, 202582.1182.3582.0082.1482.14-0.15%3,527,739
Apr 9, 202581.6082.4781.5082.2682.260.70%5,288,478
Apr 8, 202582.0582.1381.6681.6981.690.06%4,985,103
Apr 7, 202582.1282.2581.6081.6481.64-0.73%9,789,086
Apr 4, 202582.4082.5082.1682.2482.24-0.38%5,082,509
Apr 3, 202582.4582.5982.3682.5582.550.12%2,143,600
Apr 2, 202582.4982.5382.4282.4582.45-0.06%1,956,974
Apr 1, 202582.4482.5082.4082.5082.500.01%2,316,609
Mar 31, 202582.6582.6582.3682.4982.490.02%3,027,546
Mar 28, 202582.5182.5982.3682.4782.470.02%1,328,231
Mar 27, 202582.5582.5582.4482.4582.45-1,003,705
Mar 26, 202582.3982.6282.3682.4582.450.07%1,973,120
Mar 25, 202582.3382.4282.3382.3982.39-0.13%1,734,446
Mar 24, 202582.3582.5082.3182.5082.50-0.01%3,348,879
Mar 21, 202582.3082.5182.2682.5182.510.22%3,087,145
Mar 20, 202582.4782.4782.2682.3382.33-0.02%3,693,277
Mar 19, 202582.3782.4682.3582.3582.35-1,245,628
Mar 18, 202582.4982.5082.3082.3582.35-0.04%1,605,481
Mar 17, 202582.2282.4382.2282.3882.380.18%1,426,144
Mar 14, 202582.2882.3382.1982.2382.23-0.09%2,021,662
Mar 13, 202582.4982.4982.2682.3082.300.01%1,892,642
Mar 12, 202582.3582.4282.2582.2982.290.07%1,884,530
Mar 11, 202582.5082.5082.2182.2382.23-0.27%3,907,630
Mar 10, 202582.5082.5882.4382.4582.45-2,761,014
Mar 7, 202582.5082.6782.3782.4582.450.02%2,950,486
Mar 6, 202582.5082.5282.2782.4382.430.07%1,891,461
Mar 5, 202582.3782.5582.2982.3782.370.01%2,948,278
Mar 4, 202582.6083.2282.2382.3682.36-0.30%2,838,746
Mar 3, 202582.4282.6182.3182.6182.61-0.35%2,363,891
Feb 28, 202582.8082.9482.5682.9082.330.48%3,386,223
Feb 27, 202582.6282.7682.4682.5081.94-0.15%2,364,692
Feb 26, 202582.6382.7382.5982.6282.05-0.08%1,894,016
Feb 25, 202582.7582.8582.6882.6982.12-0.04%2,437,734
Feb 24, 202582.6082.7582.5382.7282.150.07%2,494,589
Feb 21, 202582.4082.7282.3682.6682.090.25%2,684,176
Feb 20, 202582.3582.4782.3182.4581.890.05%1,615,414
Feb 19, 202582.2982.4982.2982.4181.850.11%2,495,448
Feb 18, 202582.1182.3682.1082.3281.760.07%2,693,996
Feb 14, 202582.2382.4182.1882.2681.700.06%2,982,343
Feb 13, 202582.2882.3082.1782.2181.650.04%4,126,790