Kellanova (K)
NYSE: K · Real-Time Price · USD
82.52
-0.25 (-0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kellanova Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 82.84 | 82.85 | 82.51 | 82.62 | 82.62 | -0.18% | 2,206,577 |
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 |
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 |