Kellanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	82.02	82.35	81.96	82.30	82.30	0.21%	3,370,035
May 15, 2025	81.90	82.24	81.32	82.13	82.13	0.40%	6,833,324
May 14, 2025	82.12	82.13	81.65	81.80	81.80	-0.38%	4,200,188
May 13, 2025	82.23	82.27	81.83	82.11	82.11	-0.23%	4,207,781
May 12, 2025	82.40	82.53	82.15	82.30	82.30	-0.22%	2,734,120
May 9, 2025	82.55	82.70	82.43	82.48	82.48	-0.07%	2,183,976
May 8, 2025	82.55	82.69	82.54	82.54	82.54	-0.02%	2,390,331
May 7, 2025	82.58	82.61	82.52	82.56	82.56	0.02%	2,639,215
May 6, 2025	82.80	82.80	82.50	82.54	82.54	-0.08%	2,602,770
May 5, 2025	82.77	82.80	82.59	82.61	82.61	-0.33%	2,017,238
May 2, 2025	82.64	82.92	82.52	82.88	82.88	0.10%	3,879,008
May 1, 2025	82.50	82.92	82.50	82.80	82.80	0.04%	3,625,788
Apr 30, 2025	82.64	82.79	82.49	82.77	82.77	0.23%	2,970,905
Apr 29, 2025	82.44	82.61	82.40	82.58	82.58	0.17%	3,799,153
Apr 28, 2025	82.49	82.61	82.41	82.44	82.44	-0.22%	1,757,302
Apr 25, 2025	82.84	82.85	82.51	82.62	82.62	-0.18%	2,207,632
Apr 24, 2025	82.70	82.85	82.65	82.77	82.77	-0.10%	3,282,661
Apr 23, 2025	82.44	82.87	82.39	82.85	82.85	0.30%	4,024,261
Apr 22, 2025	82.46	82.61	82.43	82.60	82.60	0.23%	2,423,250
Apr 21, 2025	82.35	82.47	82.15	82.41	82.41	0.05%	2,748,646
Apr 17, 2025	82.22	82.52	82.22	82.37	82.37	0.10%	1,933,265
Apr 16, 2025	82.30	82.39	82.14	82.29	82.29	-0.01%	2,183,565
Apr 15, 2025	82.40	82.45	82.27	82.30	82.30	-0.18%	1,372,345
Apr 14, 2025	82.16	82.46	81.98	82.45	82.45	0.19%	2,014,152
Apr 11, 2025	82.16	82.29	82.08	82.29	82.29	0.18%	3,467,023
Apr 10, 2025	82.11	82.35	82.00	82.14	82.14	-0.15%	3,527,739
Apr 9, 2025	81.60	82.47	81.50	82.26	82.26	0.70%	5,288,478
Apr 8, 2025	82.05	82.13	81.66	81.69	81.69	0.06%	4,985,103
Apr 7, 2025	82.12	82.25	81.60	81.64	81.64	-0.73%	9,789,086
Apr 4, 2025	82.40	82.50	82.16	82.24	82.24	-0.38%	5,082,509
Apr 3, 2025	82.45	82.59	82.36	82.55	82.55	0.12%	2,143,600
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