Kellanova (K)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.75

+0.61

(+1.05%)

At close: 04:00PM EDT

58.75

0.00

(0.00%)

After hours:

07:52PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	57.68	58.79	57.32	58.75	58.75	2,328,500
Apr 23, 2024	57.91	58.31	57.71	58.14	58.14	1,904,100
Apr 22, 2024	57.50	58.33	57.17	57.98	57.98	1,932,900
Apr 19, 2024	56.73	57.66	56.62	57.38	57.38	2,798,200
Apr 18, 2024	56.35	56.64	56.12	56.54	56.54	1,547,900
Apr 17, 2024	55.75	56.22	55.60	56.07	56.07	1,769,500
Apr 16, 2024	55.36	55.68	55.01	55.51	55.51	2,295,200
Apr 15, 2024	55.66	55.99	55.13	55.40	55.40	1,655,500
Apr 12, 2024	56.20	56.36	55.08	55.42	55.42	2,937,200
Apr 11, 2024	57.29	57.36	56.02	56.17	56.17	2,798,800
Apr 10, 2024	56.90	57.27	56.47	57.01	57.01	2,181,400
Apr 09, 2024	57.57	57.82	56.97	57.12	57.12	2,095,900
Apr 08, 2024	57.54	57.88	57.22	57.48	57.48	3,161,200
Apr 05, 2024	57.59	57.59	56.69	57.45	57.45	2,162,300
Apr 04, 2024	57.02	57.98	56.85	57.58	57.58	3,184,400
Apr 03, 2024	57.50	57.58	56.58	56.59	56.59	3,477,600
Apr 02, 2024	57.08	57.81	57.08	57.67	57.67	2,348,900
Apr 01, 2024	57.20	57.34	56.88	57.06	57.06	1,901,200
Mar 28, 2024	56.98	57.47	56.82	57.29	57.29	2,949,600
Mar 27, 2024	56.12	56.72	56.02	56.65	56.65	3,079,500
Mar 26, 2024	55.80	56.16	55.65	55.89	55.89	2,415,500
Mar 25, 2024	55.75	55.91	55.41	55.65	55.65	2,018,500
Mar 22, 2024	56.18	56.18	55.22	55.55	55.55	3,614,400
Mar 21, 2024	55.07	56.36	54.70	56.11	56.11	3,453,200
Mar 20, 2024	55.45	56.14	54.91	55.14	55.14	3,398,100
Mar 19, 2024	54.92	55.41	54.47	55.20	55.20	4,455,300
Mar 18, 2024	53.41	55.20	53.41	54.77	54.77	3,785,700
Mar 15, 2024	52.59	53.64	52.53	53.56	53.56	22,197,500
Mar 14, 2024	53.72	53.80	52.46	52.94	52.94	4,276,800
Mar 13, 2024	54.22	54.35	53.78	54.00	54.00	3,620,600
Mar 12, 2024	54.12	54.26	53.58	53.85	53.85	2,913,800
Mar 11, 2024	53.67	54.48	53.33	54.15	54.15	2,644,700
Mar 08, 2024	53.53	54.44	53.10	54.21	54.21	2,560,300
Mar 07, 2024	53.94	54.03	53.10	53.60	53.60	2,843,200
Mar 06, 2024	53.78	54.18	53.62	53.86	53.86	2,721,100
Mar 05, 2024	53.86	53.99	53.32	53.42	53.42	3,050,900
Mar 04, 2024	53.65	54.08	52.98	53.72	53.72	4,933,000
Mar 01, 2024	55.32	55.45	54.43	54.83	54.83	2,430,100
Feb 29, 2024	55.88	55.98	55.10	55.15	55.15	3,826,200
Feb 29, 2024	0.56 Dividend
Feb 28, 2024	55.71	56.13	55.46	56.11	55.55	2,045,100
Feb 27, 2024	56.35	56.60	55.39	55.63	55.07	1,746,800
Feb 26, 2024	56.44	56.87	56.13	56.44	55.88	2,319,800
Feb 23, 2024	56.84	57.38	56.41	56.43	55.87	2,612,500
Feb 22, 2024	55.93	57.39	55.48	56.98	56.41	4,301,500
Feb 21, 2024	56.33	56.72	55.95	56.45	55.89	2,646,100
Feb 20, 2024	55.62	56.89	55.31	56.13	55.57	3,114,200
Feb 16, 2024	55.22	55.85	54.96	55.47	54.92	2,836,800
Feb 15, 2024	54.30	55.47	54.23	55.39	54.84	3,047,200
Feb 14, 2024	54.06	54.30	53.38	53.99	53.45	2,576,000
Feb 13, 2024	54.68	55.13	53.60	54.21	53.67	2,804,100
Feb 12, 2024	53.29	54.66	53.29	54.65	54.10	2,762,700
Feb 09, 2024	54.73	54.75	53.12	53.49	52.96	3,433,300
Feb 08, 2024	55.50	56.57	54.51	54.94	54.39	6,521,000
Feb 07, 2024	54.59	54.72	53.66	53.69	53.15	3,989,200
Feb 06, 2024	53.97	54.78	53.87	54.43	53.89	3,243,400
Feb 05, 2024	54.75	54.99	54.11	54.12	53.58	2,836,400
Feb 02, 2024	55.63	55.90	54.77	55.06	54.51	2,250,800
Feb 01, 2024	54.69	55.63	53.89	55.62	55.06	2,131,000
Jan 31, 2024	55.25	55.42	54.75	54.76	54.21	4,600,500
Jan 30, 2024	54.74	55.30	54.50	55.29	54.74	1,661,800
Jan 29, 2024	54.79	54.90	54.54	54.79	54.24	2,193,400
Jan 26, 2024	54.79	55.09	54.66	54.74	54.19	2,300,300
Jan 25, 2024	53.69	54.76	53.51	54.63	54.08	2,369,400
Jan 24, 2024	54.36	54.40	53.42	53.47	52.94	4,233,000
Jan 23, 2024	53.80	54.53	53.51	54.45	53.91	2,798,600
Jan 22, 2024	53.64	54.00	53.31	53.61	53.07	2,652,500
Jan 19, 2024	54.61	54.61	53.83	53.93	53.39	2,017,200
Jan 18, 2024	54.25	54.59	53.96	54.56	54.02	1,610,600
Jan 17, 2024	53.91	54.82	53.71	54.53	53.99	1,971,600
Jan 16, 2024	55.26	55.31	54.01	54.14	53.60	3,256,900
Jan 12, 2024	55.45	55.75	55.04	55.42	54.87	3,129,900
Jan 11, 2024	55.68	55.73	55.14	55.25	54.70	3,143,200
Jan 10, 2024	56.43	56.59	55.60	55.79	55.23	2,808,000
Jan 09, 2024	56.24	56.46	55.89	56.39	55.83	2,523,400
Jan 08, 2024	56.56	56.88	56.35	56.54	55.98	3,357,500
Jan 05, 2024	56.84	57.02	56.22	56.66	56.09	2,898,100
Jan 04, 2024	57.58	57.80	56.83	56.84	56.27	2,489,800
Jan 03, 2024	57.93	58.23	57.29	57.48	56.91	2,575,400
Jan 02, 2024	55.89	57.95	55.73	57.76	57.18	3,187,500
Dec 29, 2023	55.59	55.98	55.43	55.91	55.35	1,878,300
Dec 28, 2023	55.11	55.67	55.06	55.62	55.06	3,206,300
Dec 27, 2023	54.91	55.21	54.71	55.17	54.62	2,183,600
Dec 26, 2023	54.36	55.09	54.12	55.00	54.45	1,650,000
Dec 22, 2023	54.00	54.65	53.88	54.48	53.94	2,277,100
Dec 21, 2023	53.12	53.85	53.09	53.85	53.31	2,716,400
Dec 20, 2023	52.95	53.67	52.67	53.03	52.50	2,992,600
Dec 19, 2023	53.81	53.97	53.32	53.64	53.10	2,579,600
Dec 18, 2023	54.03	54.29	53.64	53.93	53.39	2,281,900
Dec 15, 2023	54.46	54.71	53.48	53.77	53.23	7,962,500
Dec 14, 2023	55.49	55.57	54.68	54.83	54.28	3,499,000
Dec 13, 2023	54.05	55.40	53.91	55.30	54.75	2,541,500
Dec 12, 2023	54.33	54.42	53.85	54.04	53.50	2,382,000
Dec 11, 2023	53.84	54.26	53.70	54.25	53.71	2,917,900
Dec 08, 2023	54.15	54.21	53.44	53.70	53.16	1,643,000
Dec 07, 2023	53.80	54.41	53.28	54.16	53.62	2,206,800
Dec 06, 2023	53.33	54.45	53.29	53.71	53.17	2,675,300
Dec 05, 2023	53.59	53.66	53.15	53.35	52.82	2,238,400
Dec 04, 2023	52.71	53.80	52.68	53.65	53.11	2,052,900
Dec 01, 2023	52.47	52.91	52.04	52.88	52.35	1,957,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0004(+0.05%)

CRUDE OIL82.70-0.11(-0.13%)

Bitcoin CAD88,108.66-3,462.73(-3.78%)

Kellanova (K)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0004(+0.05%)

CRUDE OIL
82.70
-0.11(-0.13%)

Bitcoin CAD
88,108.66
-3,462.73(-3.78%)