Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	82.45	82.59	82.36	82.55	82.55	0.12%	2,143,389
Apr 2, 2025	82.49	82.53	82.42	82.45	82.45	-0.06%	1,956,974
Apr 1, 2025	82.44	82.50	82.40	82.50	82.50	0.01%	2,316,609
Mar 31, 2025	82.65	82.65	82.36	82.49	82.49	0.02%	3,027,546
Mar 28, 2025	82.51	82.59	82.36	82.47	82.47	0.02%	1,328,231
Mar 27, 2025	82.55	82.55	82.44	82.45	82.45	-	1,003,705
Mar 26, 2025	82.39	82.62	82.36	82.45	82.45	0.07%	1,973,120
Mar 25, 2025	82.33	82.42	82.33	82.39	82.39	-0.13%	1,734,446
Mar 24, 2025	82.35	82.50	82.31	82.50	82.50	-0.01%	3,348,879
Mar 21, 2025	82.30	82.51	82.26	82.51	82.51	0.22%	3,087,145
Mar 20, 2025	82.47	82.47	82.26	82.33	82.33	-0.02%	3,693,277
Mar 19, 2025	82.37	82.46	82.35	82.35	82.35	-	1,245,628
Mar 18, 2025	82.49	82.50	82.30	82.35	82.35	-0.04%	1,605,481
Mar 17, 2025	82.22	82.43	82.22	82.38	82.38	0.18%	1,426,144
Mar 14, 2025	82.28	82.33	82.19	82.23	82.23	-0.09%	2,021,662
Mar 13, 2025	82.49	82.49	82.26	82.30	82.30	0.01%	1,892,642
Mar 12, 2025	82.35	82.42	82.25	82.29	82.29	0.07%	1,884,530
Mar 11, 2025	82.50	82.50	82.21	82.23	82.23	-0.27%	3,907,630
Mar 10, 2025	82.50	82.58	82.43	82.45	82.45	-	2,761,014
Mar 7, 2025	82.50	82.67	82.37	82.45	82.45	0.02%	2,950,486
Mar 6, 2025	82.50	82.52	82.27	82.43	82.43	0.07%	1,891,461
Mar 5, 2025	82.37	82.55	82.29	82.37	82.37	0.01%	2,948,278
Mar 4, 2025	82.60	83.22	82.23	82.36	82.36	-0.30%	2,838,746
Mar 3, 2025	82.42	82.61	82.31	82.61	82.61	-0.35%	2,363,891
Feb 28, 2025	82.80	82.94	82.56	82.90	82.33	0.48%	3,386,223
Feb 27, 2025	82.62	82.76	82.46	82.50	81.94	-0.15%	2,364,692
Feb 26, 2025	82.63	82.73	82.59	82.62	82.05	-0.08%	1,894,016
Feb 25, 2025	82.75	82.85	82.68	82.69	82.12	-0.04%	2,437,734
Feb 24, 2025	82.60	82.75	82.53	82.72	82.15	0.07%	2,494,589
Feb 21, 2025	82.40	82.72	82.36	82.66	82.09	0.25%	2,684,176
Feb 20, 2025	82.35	82.47	82.31	82.45	81.89	0.05%	1,615,414
Feb 19, 2025	82.29	82.49	82.29	82.41	81.85	0.11%	2,495,448
Feb 18, 2025	82.11	82.36	82.10	82.32	81.76	0.07%	2,693,996
Feb 14, 2025	82.23	82.41	82.18	82.26	81.70	0.06%	2,982,343
Feb 13, 2025	82.28	82.30	82.17	82.21	81.65	0.04%	4,126,790
Feb 12, 2025	82.20	82.34	82.15	82.18	81.62	-0.02%	3,070,567
Feb 11, 2025	82.25	82.25	82.15	82.20	81.64	-0.10%	1,439,983
Feb 10, 2025	82.25	82.29	82.11	82.28	81.72	-0.02%	2,675,960
Feb 7, 2025	82.10	82.31	82.02	82.30	81.74	0.21%	1,383,545
Feb 6, 2025	81.93	82.16	81.83	82.13	81.57	0.33%	2,404,110
Feb 5, 2025	81.80	81.91	81.67	81.86	81.30	0.13%	2,006,006
Feb 4, 2025	81.85	81.85	81.67	81.75	81.19	-0.01%	1,442,647
Feb 3, 2025	81.70	81.86	81.65	81.76	81.20	0.04%	1,953,572
Jan 31, 2025	81.95	81.95	81.66	81.73	81.17	-0.26%	8,377,054
Jan 30, 2025	81.94	81.95	81.75	81.94	81.38	0.21%	1,582,146
Jan 29, 2025	81.90	82.05	81.75	81.77	81.21	-0.04%	1,155,128
Jan 28, 2025	82.00	82.01	81.72	81.80	81.24	-0.20%	1,697,026
Jan 27, 2025	82.00	82.06	81.65	81.96	81.40	0.11%	2,773,410
Jan 24, 2025	81.66	81.91	81.64	81.87	81.31	0.12%	1,579,688
Jan 23, 2025	81.70	81.80	81.63	81.77	81.21	0.16%	868,468