Skip to main content
Kellanova (K)
NYSE: K · Real-Time Price · USD
81.80
-0.16 (-0.20%)
At close: Jan 28, 2025, 4:00 PM
82.00
+0.20 (0.24%)
After-hours: Jan 28, 2025, 4:00 PM EST

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202582.0082.0181.7281.8081.80-0.20%1,694,109
Jan 27, 202582.0082.0681.6581.9681.960.11%2,773,410
Jan 24, 202581.6681.9181.6481.8781.870.12%1,579,688
Jan 23, 202581.7081.8081.6381.7781.770.16%868,468
Jan 22, 202581.6081.7381.5181.6481.64-0.06%1,417,288
Jan 21, 202581.7981.8281.5981.6981.69-0.11%3,778,015
Jan 17, 202581.4981.7981.3581.7881.780.27%2,647,223
Jan 16, 202581.2381.5981.1981.5681.560.46%2,888,426
Jan 15, 202581.4581.5281.1581.1981.19-0.29%3,116,422
Jan 14, 202581.4081.4781.3381.4381.43-0.10%2,302,266
Jan 13, 202581.5181.5781.3281.5181.51-2,560,990
Jan 10, 202581.4181.5581.3481.5181.51-0.04%1,821,055
Jan 8, 202581.3881.5881.0581.5481.540.23%1,643,043
Jan 7, 202581.2581.3981.1881.3581.350.16%2,514,825
Jan 6, 202581.1581.2681.0381.2281.220.01%1,986,006
Jan 3, 202581.0881.3381.0181.2181.210.19%1,521,717
Jan 2, 202581.0181.1280.9181.0681.060.11%2,041,018
Dec 31, 202481.0081.0280.8480.9780.970.19%1,094,995
Dec 30, 202481.0681.0680.7080.8280.82-0.43%1,331,597
Dec 27, 202481.0381.2980.9481.1781.170.07%921,988
Dec 26, 202480.7581.1380.7381.1181.110.36%909,371
Dec 24, 202480.5780.8880.5780.8280.820.15%577,930
Dec 23, 202480.4580.7280.4580.7080.700.25%1,228,725
Dec 20, 202480.3480.9980.3380.5080.500.20%5,307,417
Dec 19, 202480.4080.6180.3480.3480.34-0.06%2,230,925
Dec 18, 202480.5980.6580.3880.3980.39-0.25%4,008,844
Dec 17, 202480.6580.7480.5680.5980.59-0.09%2,609,675
Dec 16, 202480.7580.7580.6280.6680.660.12%1,907,059
Dec 13, 202480.7580.8280.5680.5680.56-0.19%2,632,314
Dec 12, 202480.7980.8480.6580.7180.710.09%1,373,815
Dec 11, 202480.8380.8880.6080.6480.64-0.07%1,648,021
Dec 10, 202480.6380.8480.6280.7080.700.15%1,341,940
Dec 9, 202480.6680.8280.5780.5880.58-0.20%1,409,569
Dec 6, 202480.7280.9380.6580.7480.74-0.04%1,187,405
Dec 5, 202480.5080.8480.4680.7780.770.35%1,568,089
Dec 4, 202480.5180.6880.4380.4980.49-0.12%2,040,450
Dec 3, 202480.6580.7580.5480.5980.59-0.14%1,220,935
Dec 2, 202480.8680.9280.5880.7080.70-0.73%2,653,709
Nov 29, 202481.1081.3281.1081.2980.720.17%1,054,007
Nov 27, 202481.2081.2881.0881.1580.580.02%1,292,768
Nov 26, 202481.0481.2181.0481.1380.560.02%1,123,436
Nov 25, 202481.0081.1680.8081.1180.54-0.07%4,011,555
Nov 22, 202481.0081.2080.8481.1780.600.19%1,525,418
Nov 21, 202480.7181.0980.6981.0280.450.30%1,833,276
Nov 20, 202480.5180.7980.5080.7880.210.29%1,383,867
Nov 19, 202480.4080.5880.3780.5579.99-0.06%1,752,297
Nov 18, 202480.6480.8580.4980.6080.040.04%2,480,665
Nov 15, 202481.0081.1580.4080.5780.01-0.35%3,846,286
Nov 14, 202481.2581.2580.8080.8580.28-0.41%2,454,209
Nov 13, 202481.1381.2181.0081.1880.610.19%1,124,776
Nov 12, 202481.1081.3481.0281.0380.46-0.09%1,180,909
Nov 11, 202480.9681.1880.9681.1080.530.12%1,410,205
Nov 8, 202480.9481.1080.7781.0080.430.42%1,241,579
Nov 7, 202480.9781.0480.6580.6680.09-0.35%2,632,032
Nov 6, 202481.0681.1980.8080.9480.370.10%3,799,952
Nov 5, 202480.6980.8980.5880.8680.290.32%2,081,775
Nov 4, 202480.7080.7580.4980.6080.04-0.01%1,858,077
Nov 1, 202480.5980.7980.5980.6180.05-0.05%3,773,971
Oct 31, 202480.7680.9980.5380.6580.08-0.25%3,244,044
Oct 30, 202480.5780.9080.5280.8580.280.35%1,221,739
Oct 29, 202480.6080.7680.5580.5780.01-0.04%1,911,047
Oct 28, 202480.9681.0380.6080.6080.04-0.35%2,488,517
Oct 25, 202480.9180.9780.8080.8880.31-0.19%1,894,268
Oct 24, 202480.9881.1380.9381.0380.460.09%1,399,770
Oct 23, 202480.9580.9980.7880.9680.390.05%1,455,904
Oct 22, 202481.2081.2580.9180.9280.35-0.31%2,109,439
Oct 21, 202481.0081.2680.8581.1780.600.15%2,157,573
Oct 18, 202481.0581.0780.8881.0580.480.04%1,643,104
Oct 17, 202481.0281.1280.9181.0280.45-0.05%1,205,333
Oct 16, 202480.8181.2180.8081.0680.490.16%808,958
Oct 15, 202480.6881.0980.6080.9380.360.37%1,305,851
Oct 14, 202480.5580.7080.5480.6380.060.10%1,293,440
Oct 11, 202480.5980.6080.5180.5579.990.01%1,151,966
Oct 10, 202480.5980.6280.5080.5479.98-0.02%1,794,568
Oct 9, 202480.6080.6680.5680.5680.00-1,446,164
Oct 8, 202480.6480.6580.5480.5680.00-0.07%1,999,198
Oct 7, 202480.6180.6980.5580.6280.060.01%1,825,494
Oct 4, 202480.5980.7580.5380.6180.05-0.02%1,198,123
Oct 3, 202480.5580.6880.5580.6380.060.05%1,788,430
Oct 2, 202480.5580.6980.5580.5980.03-0.07%1,995,952
Oct 1, 202480.7080.7480.5680.6580.08-0.07%2,728,623
Sep 30, 202480.8881.0080.6580.7180.14-0.09%2,376,699
Sep 27, 202480.5780.8580.5780.7880.210.17%1,330,354
Sep 26, 202480.6080.6980.4980.6480.070.06%1,421,125
Sep 25, 202480.6680.7480.5680.5980.03-0.10%1,627,379
Sep 24, 202480.6580.7680.6180.6780.100.06%1,412,857
Sep 23, 202480.6180.8380.5780.6280.06-0.24%1,642,786
Sep 20, 202480.6580.8880.5080.8180.240.20%5,842,923
Sep 19, 202480.6480.7280.5480.6580.08-1,792,681
Sep 18, 202480.6380.9180.6380.6580.080.01%2,455,583
Sep 17, 202480.6280.7780.6180.6480.07-0.05%2,212,175
Sep 16, 202480.4780.8080.4780.6880.11-2,276,521
Sep 13, 202480.2780.7580.2780.6880.110.52%2,266,871
Sep 12, 202480.0180.4880.0180.2679.700.43%3,569,494
Sep 11, 202480.0480.0779.9079.9279.36-0.10%2,656,112
Sep 10, 202480.1580.3279.9980.0079.44-0.21%2,387,262
Sep 9, 202480.1780.3780.1280.1779.610.10%1,982,081
Sep 6, 202480.1480.2580.0280.0979.53-0.12%2,778,034
Sep 5, 202480.2780.3079.8680.1979.63-2,795,188
Sep 4, 202480.2480.4380.1580.1979.630.04%3,292,263