Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	82.42	82.61	82.31	82.61	82.61	-0.35%	1,938,507
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
Jan 22, 2025	81.60	81.73	81.51	81.64	81.08	-0.06%	1,417,288
Jan 21, 2025	81.79	81.82	81.59	81.69	81.13	-0.11%	3,778,015
Jan 17, 2025	81.49	81.79	81.35	81.78	81.22	0.27%	2,647,223
Jan 16, 2025	81.23	81.59	81.19	81.56	81.00	0.46%	2,888,426
Jan 15, 2025	81.45	81.52	81.15	81.19	80.63	-0.29%	3,116,422
Jan 14, 2025	81.40	81.47	81.33	81.43	80.87	-0.10%	2,302,266
Jan 13, 2025	81.51	81.57	81.32	81.51	80.95	-	2,560,990
Jan 10, 2025	81.41	81.55	81.34	81.51	80.95	-0.04%	1,821,055
Jan 8, 2025	81.38	81.58	81.05	81.54	80.98	0.23%	1,643,043
Jan 7, 2025	81.25	81.39	81.18	81.35	80.79	0.16%	2,514,825
Jan 6, 2025	81.15	81.26	81.03	81.22	80.66	0.01%	1,986,006
Jan 3, 2025	81.08	81.33	81.01	81.21	80.65	0.19%	1,521,717
Jan 2, 2025	81.01	81.12	80.91	81.06	80.51	0.11%	2,041,018
Dec 31, 2024	81.00	81.02	80.84	80.97	80.42	0.19%	1,094,995
Dec 30, 2024	81.06	81.06	80.70	80.82	80.27	-0.43%	1,331,597
Dec 27, 2024	81.03	81.29	80.94	81.17	80.61	0.07%	921,988
Dec 26, 2024	80.75	81.13	80.73	81.11	80.55	0.36%	909,371
Dec 24, 2024	80.57	80.88	80.57	80.82	80.27	0.15%	577,930
Dec 23, 2024	80.45	80.72	80.45	80.70	80.15	0.25%	1,228,725
Dec 20, 2024	80.34	80.99	80.33	80.50	79.95	0.20%	5,307,417
Dec 19, 2024	80.40	80.61	80.34	80.34	79.79	-0.06%	2,230,925
Dec 18, 2024	80.59	80.65	80.38	80.39	79.84	-0.25%	4,008,844
Dec 17, 2024	80.65	80.74	80.56	80.59	80.04	-0.09%	2,609,675
Dec 16, 2024	80.75	80.75	80.62	80.66	80.11	0.12%	1,907,059
Dec 13, 2024	80.75	80.82	80.56	80.56	80.01	-0.19%	2,632,314
Dec 12, 2024	80.79	80.84	80.65	80.71	80.16	0.09%	1,373,815
Dec 11, 2024	80.83	80.88	80.60	80.64	80.09	-0.07%	1,648,021
Dec 10, 2024	80.63	80.84	80.62	80.70	80.15	0.15%	1,341,940
Dec 9, 2024	80.66	80.82	80.57	80.58	80.03	-0.20%	1,409,569
Dec 6, 2024	80.72	80.93	80.65	80.74	80.19	-0.04%	1,187,405
Dec 5, 2024	80.50	80.84	80.46	80.77	80.22	0.35%	1,568,089
Dec 4, 2024	80.51	80.68	80.43	80.49	79.94	-0.12%	2,040,450
Dec 3, 2024	80.65	80.75	80.54	80.59	80.04	-0.14%	1,220,935
Dec 2, 2024	80.86	80.92	80.58	80.70	80.15	-0.73%	2,653,709
Nov 29, 2024	81.10	81.32	81.10	81.29	80.17	0.17%	1,054,007
Nov 27, 2024	81.20	81.28	81.08	81.15	80.03	0.02%	1,292,768
Nov 26, 2024	81.04	81.21	81.04	81.13	80.01	0.02%	1,123,436
Nov 25, 2024	81.00	81.16	80.80	81.11	79.99	-0.07%	4,011,555
Nov 22, 2024	81.00	81.20	80.84	81.17	80.05	0.19%	1,525,418
Nov 21, 2024	80.71	81.09	80.69	81.02	79.90	0.30%	1,833,276
Nov 20, 2024	80.51	80.79	80.50	80.78	79.66	0.29%	1,383,867
Nov 19, 2024	80.40	80.58	80.37	80.55	79.44	-0.06%	1,752,297
Nov 18, 2024	80.64	80.85	80.49	80.60	79.49	0.04%	2,480,665
Nov 15, 2024	81.00	81.15	80.40	80.57	79.46	-0.35%	3,846,286
Nov 14, 2024	81.25	81.25	80.80	80.85	79.73	-0.41%	2,454,209
Nov 13, 2024	81.13	81.21	81.00	81.18	80.06	0.19%	1,124,776
Nov 12, 2024	81.10	81.34	81.02	81.03	79.91	-0.09%	1,180,909
Nov 11, 2024	80.96	81.18	80.96	81.10	79.98	0.12%	1,410,205
Nov 8, 2024	80.94	81.10	80.77	81.00	79.88	0.42%	1,241,579
Nov 7, 2024	80.97	81.04	80.65	80.66	79.55	-0.35%	2,632,032
Nov 6, 2024	81.06	81.19	80.80	80.94	79.82	0.10%	3,799,952
Nov 5, 2024	80.69	80.89	80.58	80.86	79.74	0.32%	2,081,775
Nov 4, 2024	80.70	80.75	80.49	80.60	79.49	-0.01%	1,858,077
Nov 1, 2024	80.59	80.79	80.59	80.61	79.50	-0.05%	3,773,971
Oct 31, 2024	80.76	80.99	80.53	80.65	79.54	-0.25%	3,244,044
Oct 30, 2024	80.57	80.90	80.52	80.85	79.73	0.35%	1,221,739
Oct 29, 2024	80.60	80.76	80.55	80.57	79.46	-0.04%	1,911,047
Oct 28, 2024	80.96	81.03	80.60	80.60	79.49	-0.35%	2,488,517
Oct 25, 2024	80.91	80.97	80.80	80.88	79.76	-0.19%	1,894,268
Oct 24, 2024	80.98	81.13	80.93	81.03	79.91	0.09%	1,399,770
Oct 23, 2024	80.95	80.99	80.78	80.96	79.84	0.05%	1,455,904
Oct 22, 2024	81.20	81.25	80.91	80.92	79.80	-0.31%	2,109,439
Oct 21, 2024	81.00	81.26	80.85	81.17	80.05	0.15%	2,157,573
Oct 18, 2024	81.05	81.07	80.88	81.05	79.93	0.04%	1,643,104
Oct 17, 2024	81.02	81.12	80.91	81.02	79.90	-0.05%	1,205,333
Oct 16, 2024	80.81	81.21	80.80	81.06	79.94	0.16%	808,958
Oct 15, 2024	80.68	81.09	80.60	80.93	79.81	0.37%	1,305,851
Oct 14, 2024	80.55	80.70	80.54	80.63	79.52	0.10%	1,293,440
Oct 11, 2024	80.59	80.60	80.51	80.55	79.44	0.01%	1,151,966
Oct 10, 2024	80.59	80.62	80.50	80.54	79.43	-0.02%	1,794,568
Oct 9, 2024	80.60	80.66	80.56	80.56	79.45	-	1,446,164
Oct 8, 2024	80.64	80.65	80.54	80.56	79.45	-0.07%	1,999,198
Oct 7, 2024	80.61	80.69	80.55	80.62	79.51	0.01%	1,825,494