Kellanova (K)
NYSE: K
· Real-Time Price · USD
80.08
-0.12 (-0.15%)
At close: Aug 14, 2025, 3:59 PM
80.05
-0.04%
Pre-market: Aug 15, 2025, 06:05 AM EDT
K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 80.09 | 80.14 | 80.00 | 80.08 | 80.08 | -0.15% | 1,340,202 |
| Aug 13, 2025 | 80.16 | 80.23 | 80.00 | 80.20 | 80.20 | 0.01% | 1,918,300 |
| Aug 12, 2025 | 80.16 | 80.21 | 80.11 | 80.19 | 80.19 | 0.10% | 1,624,221 |
| Aug 11, 2025 | 80.10 | 80.20 | 80.00 | 80.11 | 80.11 | 0.05% | 1,816,200 |
| Aug 8, 2025 | 80.10 | 80.14 | 79.97 | 80.07 | 80.07 | -0.01% | 1,818,928 |
| Aug 7, 2025 | 79.95 | 80.08 | 79.85 | 80.08 | 80.08 | 0.30% | 2,191,620 |
| Aug 6, 2025 | 79.78 | 79.88 | 79.72 | 79.84 | 79.84 | 0.09% | 1,383,000 |
| Aug 5, 2025 | 80.00 | 80.10 | 79.75 | 79.77 | 79.77 | -0.40% | 2,462,800 |
| Aug 4, 2025 | 79.94 | 80.11 | 79.88 | 80.09 | 80.09 | 0.21% | 1,527,404 |
| Aug 1, 2025 | 79.63 | 80.01 | 79.63 | 79.92 | 79.92 | 0.11% | 2,574,900 |
| Jul 31, 2025 | 79.75 | 80.02 | 79.56 | 79.83 | 79.83 | 0.04% | 3,057,705 |
| Jul 30, 2025 | 80.15 | 80.15 | 79.80 | 79.80 | 79.80 | -0.42% | 1,961,500 |
| Jul 29, 2025 | 79.86 | 80.15 | 79.75 | 80.14 | 80.14 | 0.44% | 4,315,318 |
| Jul 28, 2025 | 79.80 | 79.88 | 79.75 | 79.79 | 79.79 | -0.05% | 1,856,000 |
| Jul 25, 2025 | 79.95 | 79.95 | 79.80 | 79.83 | 79.83 | -0.04% | 2,069,600 |
| Jul 24, 2025 | 79.95 | 79.99 | 79.82 | 79.86 | 79.86 | -0.05% | 2,267,200 |
| Jul 23, 2025 | 80.00 | 80.12 | 79.88 | 79.90 | 79.90 | -0.24% | 3,112,500 |
| Jul 22, 2025 | 79.85 | 80.11 | 79.75 | 80.09 | 80.09 | 0.40% | 3,230,700 |
| Jul 21, 2025 | 79.92 | 79.99 | 79.75 | 79.77 | 79.77 | -0.19% | 2,656,208 |
| Jul 18, 2025 | 80.10 | 80.15 | 79.89 | 79.92 | 79.92 | -0.08% | 2,127,700 |