Skip to main content
Kellanova (K)
NYSE: K · Real-Time Price · USD
80.19
+0.11 (0.14%)
At close: Aug 15, 2025, 4:00 PM
80.00
-0.19 (-0.24%)
After-hours: Aug 15, 2025, 7:32 PM EDT

Kellanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202580.0580.2180.0280.1980.190.14%1,963,883
Aug 14, 202580.0980.1480.0080.0880.08-0.15%1,341,573
Aug 13, 202580.1680.2380.0080.2080.200.01%1,918,271
Aug 12, 202580.1680.2180.1180.1980.190.10%1,624,221
Aug 11, 202580.1080.2080.0080.1180.110.05%1,816,196
Aug 8, 202580.1080.1479.9780.0780.07-0.01%1,818,928
Aug 7, 202579.9580.0879.8580.0880.080.30%2,191,620
Aug 6, 202579.7879.8879.7279.8479.840.09%1,382,968
Aug 5, 202580.0080.1079.7579.7779.77-0.40%2,462,763
Aug 4, 202579.9480.1179.8880.0980.090.21%1,527,404
Aug 1, 202579.6380.0179.6379.9279.920.11%2,574,883
Jul 31, 202579.7580.0279.5679.8379.830.04%3,057,705
Jul 30, 202580.1580.1579.8079.8079.80-0.42%1,961,463
Jul 29, 202579.8680.1579.7580.1480.140.44%4,315,318
Jul 28, 202579.8079.8879.7579.7979.79-0.05%1,855,958
Jul 25, 202579.9579.9579.8079.8379.83-0.04%2,069,556
Jul 24, 202579.9579.9979.8279.8679.86-0.05%2,267,163
Jul 23, 202580.0080.1279.8879.9079.90-0.24%3,112,452
Jul 22, 202579.8580.1179.7580.0980.090.40%3,230,674
Jul 21, 202579.9279.9979.7579.7779.77-0.19%2,656,208
Jul 18, 202580.1080.1579.8979.9279.92-0.08%2,127,696
Jul 17, 202579.7580.0179.7179.9879.980.29%2,417,668
Jul 16, 202579.4579.7979.4279.7579.750.40%3,046,441
Jul 15, 202579.4079.8279.4079.4379.43-0.30%3,840,838
Jul 14, 202579.3979.7279.3579.6779.670.29%2,822,694
Jul 11, 202579.5979.6979.2679.4479.44-0.29%2,467,954
Jul 10, 202579.2079.7479.1779.6779.670.57%3,316,375
Jul 9, 202579.5079.5679.1179.2279.22-0.16%2,779,189
Jul 8, 202579.5079.6479.3579.3579.35-0.39%2,822,384
Jul 7, 202579.9279.9479.4979.6679.66-0.43%3,005,418
Jul 3, 202580.0080.0679.8480.0080.00-1,739,002
Jul 2, 202579.6980.0679.6980.0080.000.18%2,739,216
Jul 1, 202579.4579.9279.3579.8679.860.41%4,650,709
Jun 30, 202579.1879.5578.8079.5379.530.67%4,622,023
Jun 27, 202578.7979.2478.7879.0079.000.23%4,948,662
Jun 26, 202578.5578.8978.4678.8278.821.25%8,130,699
Jun 25, 202578.4878.4877.7877.8577.85-0.85%5,298,761
Jun 24, 202578.3878.7178.2778.5278.52-0.11%4,543,350
Jun 23, 202578.7078.7878.1378.6178.61-0.08%3,475,849
Jun 20, 202579.0079.0178.1178.6778.67-0.34%8,886,350
Jun 18, 202580.1780.2377.7078.9478.94-1.61%10,577,980
Jun 17, 202580.2080.5080.2080.2380.23-0.09%2,638,216
Jun 16, 202580.1980.4079.9480.3080.300.53%4,836,008
Jun 13, 202580.1080.2379.8479.8879.88-0.42%4,243,206
Jun 12, 202581.7381.7379.9680.2280.22-1.70%11,451,340
Jun 11, 202581.4081.6581.3781.6181.610.22%3,034,219
Jun 10, 202581.5581.6081.4081.4381.43-0.68%4,389,136
Jun 9, 202581.9982.0081.7581.9981.99-0.09%1,690,205
Jun 6, 202582.0582.1982.0082.0682.06-0.11%1,453,553
Jun 5, 202581.9982.1681.8282.1582.150.29%2,626,903