Kellanova (K)
NYSE: K
· Real-Time Price · USD
79.51
0.47 (0.59%)
At close: Sep 04, 2025, 3:59 PM
79.40
-0.14%
Pre-market: Sep 05, 2025, 07:39 AM EDT
K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 79.12 | 79.83 | 79.12 | 79.48 | 79.48 | 0.56% | 5,671,068 |
| Sep 3, 2025 | 79.05 | 79.06 | 78.69 | 79.04 | 79.04 | 0.13% | 2,986,000 |
| Sep 2, 2025 | 79.05 | 79.09 | 78.90 | 78.94 | 78.94 | -0.70% | 2,300,733 |
| Aug 29, 2025 | 79.48 | 79.65 | 79.27 | 79.50 | 78.92 | 0.04% | 3,564,816 |
| Aug 28, 2025 | 79.68 | 79.70 | 79.41 | 79.47 | 78.89 | -0.36% | 4,453,400 |
| Aug 27, 2025 | 79.82 | 79.94 | 79.70 | 79.76 | 79.18 | -0.06% | 1,394,120 |
| Aug 26, 2025 | 79.89 | 79.94 | 79.80 | 79.81 | 79.23 | -0.19% | 2,294,700 |
| Aug 25, 2025 | 80.03 | 80.11 | 79.91 | 79.96 | 79.38 | -0.24% | 1,514,900 |
| Aug 22, 2025 | 80.05 | 80.15 | 80.00 | 80.15 | 79.57 | 0.20% | 2,223,400 |
| Aug 21, 2025 | 80.05 | 80.11 | 79.92 | 79.99 | 79.41 | -0.06% | 2,023,742 |
| Aug 20, 2025 | 80.10 | 80.21 | 80.03 | 80.04 | 79.46 | -0.02% | 2,169,437 |
| Aug 19, 2025 | 80.10 | 80.13 | 80.01 | 80.06 | 79.48 | 0.05% | 1,330,258 |
| Aug 18, 2025 | 80.18 | 80.20 | 80.01 | 80.02 | 79.44 | -0.21% | 2,147,000 |
| Aug 15, 2025 | 80.05 | 80.21 | 80.02 | 80.19 | 79.60 | 0.14% | 1,978,374 |
| Aug 14, 2025 | 80.09 | 80.14 | 80.00 | 80.08 | 79.50 | -0.15% | 1,341,600 |
| Aug 13, 2025 | 80.16 | 80.23 | 80.00 | 80.20 | 79.61 | 0.01% | 1,918,300 |
| Aug 12, 2025 | 80.16 | 80.21 | 80.11 | 80.19 | 79.60 | 0.10% | 1,624,221 |
| Aug 11, 2025 | 80.10 | 80.20 | 80.00 | 80.11 | 79.53 | 0.05% | 1,816,200 |
| Aug 8, 2025 | 80.10 | 80.14 | 79.97 | 80.07 | 79.49 | -0.01% | 1,818,928 |
| Aug 7, 2025 | 79.95 | 80.08 | 79.85 | 80.08 | 79.50 | 0.30% | 2,191,620 |