Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	81.05	81.07	80.88	81.05	81.05	0.04%	1,643,104
Oct 17, 2024	81.02	81.12	80.91	81.02	81.02	-0.05%	1,205,333
Oct 16, 2024	80.81	81.21	80.80	81.06	81.06	0.16%	808,958
Oct 15, 2024	80.68	81.09	80.60	80.93	80.93	0.37%	1,305,851
Oct 14, 2024	80.55	80.70	80.54	80.63	80.63	0.10%	1,293,440
Oct 11, 2024	80.59	80.60	80.51	80.55	80.55	0.01%	1,151,966
Oct 10, 2024	80.59	80.62	80.50	80.54	80.54	-0.02%	1,794,568
Oct 9, 2024	80.60	80.66	80.56	80.56	80.56	-	1,446,164
Oct 8, 2024	80.64	80.65	80.54	80.56	80.56	-0.07%	1,999,198
Oct 7, 2024	80.61	80.69	80.55	80.62	80.62	0.01%	1,825,494
Oct 4, 2024	80.59	80.75	80.53	80.61	80.61	-0.02%	1,198,123
Oct 3, 2024	80.55	80.68	80.55	80.63	80.63	0.05%	1,788,430
Oct 2, 2024	80.55	80.69	80.55	80.59	80.59	-0.07%	1,995,952
Oct 1, 2024	80.70	80.74	80.56	80.65	80.65	-0.07%	2,728,623
Sep 30, 2024	80.88	81.00	80.65	80.71	80.71	-0.09%	2,376,699
Sep 27, 2024	80.57	80.85	80.57	80.78	80.78	0.17%	1,330,354
Sep 26, 2024	80.60	80.69	80.49	80.64	80.64	0.06%	1,421,125
Sep 25, 2024	80.66	80.74	80.56	80.59	80.59	-0.10%	1,627,379
Sep 24, 2024	80.65	80.76	80.61	80.67	80.67	0.06%	1,412,857
Sep 23, 2024	80.61	80.83	80.57	80.62	80.62	-0.24%	1,642,786
Sep 20, 2024	80.65	80.88	80.50	80.81	80.81	0.20%	5,842,923
Sep 19, 2024	80.64	80.72	80.54	80.65	80.65	-	1,792,681
Sep 18, 2024	80.63	80.91	80.63	80.65	80.65	0.01%	2,455,583
Sep 17, 2024	80.62	80.77	80.61	80.64	80.64	-0.05%	2,212,175
Sep 16, 2024	80.47	80.80	80.47	80.68	80.68	-	2,276,521
Sep 13, 2024	80.27	80.75	80.27	80.68	80.68	0.52%	2,266,871
Sep 12, 2024	80.01	80.48	80.01	80.26	80.26	0.43%	3,569,494
Sep 11, 2024	80.04	80.07	79.90	79.92	79.92	-0.10%	2,656,112
Sep 10, 2024	80.15	80.32	79.99	80.00	80.00	-0.21%	2,387,262
Sep 9, 2024	80.17	80.37	80.12	80.17	80.17	0.10%	1,982,081
Sep 6, 2024	80.14	80.25	80.02	80.09	80.09	-0.12%	2,778,034
Sep 5, 2024	80.27	80.30	79.86	80.19	80.19	-	2,795,188
Sep 4, 2024	80.24	80.43	80.15	80.19	80.19	0.04%	3,292,263
Sep 3, 2024	80.15	80.20	80.01	80.16	80.16	-0.56%	2,772,852
Aug 30, 2024	80.51	80.61	80.36	80.61	80.04	0.10%	4,352,913
Aug 29, 2024	80.55	80.62	80.43	80.53	79.96	-0.11%	3,459,863
Aug 28, 2024	80.78	80.78	80.56	80.62	80.05	-0.21%	3,946,090
Aug 27, 2024	80.70	80.80	80.65	80.79	80.22	0.14%	2,483,109
Aug 26, 2024	80.62	80.97	80.57	80.68	80.11	0.01%	2,209,771
Aug 23, 2024	80.55	80.74	80.55	80.67	80.10	0.04%	2,489,720
Aug 22, 2024	80.55	80.68	80.46	80.64	80.07	0.06%	4,351,460
Aug 21, 2024	80.35	80.60	80.27	80.59	80.02	0.36%	4,541,403
Aug 20, 2024	80.28	80.52	80.24	80.30	79.73	0.05%	5,432,772
Aug 19, 2024	80.31	80.43	80.21	80.26	79.69	-0.04%	5,577,645
Aug 16, 2024	80.22	80.40	80.22	80.29	79.72	0.01%	7,353,612
Aug 15, 2024	80.25	80.36	80.13	80.28	79.71	-	9,361,887
Aug 14, 2024	79.97	80.46	79.86	80.28	79.71	7.76%	45,727,047
Aug 13, 2024	74.14	74.69	73.79	74.50	73.97	0.69%	2,267,603
Aug 12, 2024	74.13	75.48	73.82	73.99	73.47	-1.19%	3,906,507
Aug 9, 2024	74.35	75.22	72.92	74.88	74.35	0.71%	3,867,513
Aug 8, 2024	72.45	74.36	72.27	74.35	73.83	1.91%	4,136,671
Aug 7, 2024	73.82	74.58	72.70	72.96	72.45	-0.53%	5,493,137
Aug 6, 2024	73.35	75.06	72.84	73.35	72.83	0.20%	7,775,659
Aug 5, 2024	75.11	75.40	70.32	73.20	72.68	16.23%	16,463,869
Aug 2, 2024	63.07	64.18	61.47	62.98	62.54	1.50%	4,730,736
Aug 1, 2024	60.10	62.16	59.79	62.05	61.61	6.71%	5,059,864
Jul 31, 2024	57.78	58.66	57.40	58.15	57.74	1.04%	4,311,469
Jul 30, 2024	56.66	57.67	56.62	57.55	57.14	0.74%	2,067,709
Jul 29, 2024	57.17	57.47	56.73	57.13	56.73	-0.59%	1,872,561
Jul 26, 2024	57.32	57.62	57.06	57.47	57.06	0.33%	1,805,259
Jul 25, 2024	57.46	58.33	56.90	57.28	56.88	0.09%	1,549,087
Jul 24, 2024	56.69	57.37	56.37	57.23	56.83	1.10%	1,883,182
Jul 23, 2024	57.51	57.70	56.48	56.61	56.21	-1.74%	1,802,688
Jul 22, 2024	57.82	57.92	57.41	57.61	57.20	-0.60%	1,656,701
Jul 19, 2024	59.23	59.42	57.79	57.96	57.55	-1.48%	1,613,574
Jul 18, 2024	58.12	59.63	58.12	58.83	58.42	-0.20%	1,617,784
Jul 17, 2024	57.26	59.11	57.06	58.95	58.53	3.33%	2,201,114
Jul 16, 2024	56.30	57.30	56.10	57.05	56.65	1.30%	1,526,486
Jul 15, 2024	56.53	56.78	55.96	56.32	55.92	-0.39%	1,857,073
Jul 12, 2024	57.15	57.38	56.50	56.54	56.14	-0.53%	1,640,344
Jul 11, 2024	56.86	57.14	56.35	56.84	56.44	-0.09%	1,859,103
Jul 10, 2024	56.46	56.89	56.31	56.89	56.49	0.92%	1,812,947
Jul 9, 2024	56.21	56.59	55.96	56.37	55.97	0.32%	1,802,197
Jul 8, 2024	56.62	56.62	55.98	56.19	55.79	-0.34%	1,979,085
Jul 5, 2024	56.43	56.56	56.02	56.38	55.98	-0.51%	1,161,697
Jul 3, 2024	56.77	57.01	56.49	56.67	56.27	-0.05%	893,503
Jul 2, 2024	56.73	56.84	56.39	56.70	56.30	-0.04%	1,692,489
Jul 1, 2024	57.80	58.28	56.67	56.72	56.32	-1.66%	2,345,998
Jun 28, 2024	57.69	58.15	57.33	57.68	57.27	-	2,377,344
Jun 27, 2024	57.53	57.86	57.34	57.68	57.27	0.52%	1,641,387
Jun 26, 2024	57.00	57.52	56.75	57.38	56.98	-1.19%	1,354,759
Jun 25, 2024	58.15	58.50	57.97	58.07	57.66	-0.33%	1,821,582
Jun 24, 2024	57.59	58.73	57.30	58.26	57.85	1.36%	2,012,593
Jun 21, 2024	58.01	58.40	57.29	57.48	57.07	-0.42%	3,649,383
Jun 20, 2024	58.12	58.69	57.53	57.72	57.31	-1.84%	2,387,489
Jun 18, 2024	58.05	58.85	57.90	58.80	58.39	1.17%	1,852,384
Jun 17, 2024	57.48	58.22	56.88	58.12	57.71	1.04%	2,423,126
Jun 14, 2024	58.65	59.00	57.46	57.52	57.11	-2.06%	2,247,077
Jun 13, 2024	58.70	59.00	58.31	58.73	58.32	-0.05%	1,743,558
Jun 12, 2024	59.84	59.88	58.61	58.76	58.35	-1.59%	1,665,590
Jun 11, 2024	58.90	59.79	58.55	59.71	59.29	1.05%	2,121,222
Jun 10, 2024	59.42	59.49	58.40	59.09	58.67	-0.91%	1,731,060
Jun 7, 2024	59.83	60.36	59.58	59.63	59.21	-0.77%	1,588,320
Jun 6, 2024	59.80	60.17	59.48	60.09	59.67	0.48%	1,502,159
Jun 5, 2024	60.07	60.32	59.37	59.80	59.38	-1.12%	1,899,207
Jun 4, 2024	59.79	60.87	59.48	60.48	60.05	0.99%	3,038,054
Jun 3, 2024	59.93	60.77	59.86	59.89	59.47	-0.75%	2,257,052
May 31, 2024	59.34	60.36	59.23	60.34	59.36	1.69%	5,271,652
May 30, 2024	59.92	59.93	59.33	59.34	58.38	-0.44%	2,056,024
May 29, 2024	59.32	59.80	58.93	59.60	58.63	0.17%	2,556,243