NYSE - Delayed Quote USD

Kellanova (K)

Compare
80.93 +0.30 (+0.37%)
At close: October 15 at 4:00 PM EDT
80.51 -0.42 (-0.52%)
Pre-Market: 7:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 80.68 81.09 80.60 80.93 80.93 1,305,900
Oct 14, 2024 80.55 80.70 80.54 80.63 80.63 1,293,500
Oct 11, 2024 80.59 80.60 80.51 80.55 80.55 1,152,000
Oct 10, 2024 80.59 80.62 80.50 80.54 80.54 1,794,600
Oct 9, 2024 80.60 80.66 80.56 80.56 80.56 1,446,200
Oct 8, 2024 80.64 80.65 80.54 80.56 80.56 1,999,200
Oct 7, 2024 80.61 80.69 80.55 80.62 80.62 1,825,500
Oct 4, 2024 80.59 80.75 80.53 80.61 80.61 1,198,100
Oct 3, 2024 80.55 80.68 80.55 80.63 80.63 1,788,400
Oct 2, 2024 80.55 80.69 80.54 80.59 80.59 1,995,900
Oct 1, 2024 80.70 80.74 80.56 80.65 80.65 2,728,600
Sep 30, 2024 80.88 81.00 80.65 80.71 80.71 2,376,700
Sep 27, 2024 80.57 80.85 80.57 80.78 80.78 1,330,400
Sep 26, 2024 80.60 80.69 80.49 80.64 80.64 1,421,100
Sep 25, 2024 80.66 80.74 80.56 80.59 80.59 1,627,400
Sep 24, 2024 80.65 80.76 80.61 80.67 80.67 1,412,900
Sep 23, 2024 80.61 80.83 80.57 80.62 80.62 1,642,800
Sep 20, 2024 80.65 80.88 80.50 80.81 80.81 5,842,900
Sep 19, 2024 80.64 80.72 80.54 80.65 80.65 1,792,700
Sep 18, 2024 80.63 80.91 80.63 80.65 80.65 2,455,600
Sep 17, 2024 80.62 80.77 80.61 80.64 80.64 2,212,200
Sep 16, 2024 80.47 80.80 80.47 80.68 80.68 2,276,500
Sep 13, 2024 80.27 80.75 80.27 80.68 80.68 2,266,900
Sep 12, 2024 80.01 80.48 80.01 80.26 80.26 3,569,500
Sep 11, 2024 80.04 80.07 79.90 79.92 79.92 2,656,100
Sep 10, 2024 80.15 80.32 79.99 80.00 80.00 2,387,300
Sep 9, 2024 80.17 80.37 80.11 80.17 80.17 1,982,100
Sep 6, 2024 80.14 80.25 80.02 80.09 80.09 2,778,000
Sep 5, 2024 80.27 80.30 79.86 80.19 80.19 2,795,200
Sep 4, 2024 80.24 80.43 80.15 80.19 80.19 3,310,100
Sep 3, 2024 0.57 Dividend
Sep 3, 2024 80.15 80.20 80.01 80.16 80.16 2,772,900
Aug 30, 2024 80.51 80.61 80.36 80.61 80.04 4,352,900
Aug 29, 2024 80.55 80.62 80.43 80.53 79.96 3,459,900
Aug 28, 2024 80.78 80.78 80.56 80.62 80.05 3,946,100
Aug 27, 2024 80.70 80.80 80.65 80.79 80.22 2,483,100
Aug 26, 2024 80.62 80.97 80.57 80.68 80.11 2,209,800
Aug 23, 2024 80.55 80.74 80.55 80.67 80.10 2,489,600
Aug 22, 2024 80.55 80.68 80.46 80.64 80.07 4,351,300
Aug 21, 2024 80.35 80.60 80.27 80.59 80.02 4,541,300
Aug 20, 2024 80.28 80.52 80.24 80.30 79.73 5,432,700
Aug 19, 2024 80.31 80.43 80.21 80.26 79.69 5,577,500
Aug 16, 2024 80.22 80.40 80.22 80.29 79.72 7,353,600
Aug 15, 2024 80.25 80.36 80.13 80.28 79.71 9,361,800
Aug 14, 2024 79.97 80.46 79.86 80.28 79.71 45,727,000
Aug 13, 2024 74.14 74.69 73.79 74.50 73.97 2,267,600
Aug 12, 2024 74.13 75.48 73.82 73.99 73.47 3,906,500
Aug 9, 2024 74.35 75.22 72.92 74.88 74.35 3,867,500
Aug 8, 2024 72.45 74.36 72.27 74.35 73.82 4,136,700
Aug 7, 2024 73.82 74.58 72.70 72.96 72.44 5,493,100
Aug 6, 2024 73.35 75.06 72.84 73.35 72.83 7,775,700
Aug 5, 2024 75.11 75.40 70.32 73.20 72.68 16,463,900
Aug 2, 2024 63.07 64.18 61.47 62.98 62.53 4,730,500
Aug 1, 2024 60.10 62.16 59.79 62.05 61.61 5,059,900
Jul 31, 2024 57.78 58.66 57.40 58.15 57.74 4,311,500
Jul 30, 2024 56.66 57.67 56.62 57.55 57.14 2,067,700
Jul 29, 2024 57.17 57.47 56.73 57.13 56.73 1,872,600
Jul 26, 2024 57.32 57.62 57.06 57.47 57.06 1,805,300
Jul 25, 2024 57.46 58.33 56.90 57.28 56.87 1,549,100
Jul 24, 2024 56.69 57.37 56.37 57.23 56.83 1,883,200
Jul 23, 2024 57.51 57.70 56.48 56.61 56.21 1,802,600
Jul 22, 2024 57.82 57.92 57.41 57.61 57.20 1,656,700
Jul 19, 2024 59.23 59.42 57.79 57.96 57.55 1,613,600
Jul 18, 2024 58.12 59.63 58.12 58.83 58.41 1,617,800
Jul 17, 2024 57.26 59.11 57.06 58.95 58.53 2,201,100
Jul 16, 2024 56.30 57.30 56.10 57.05 56.65 1,526,400
Jul 15, 2024 56.53 56.78 55.96 56.32 55.92 1,857,100
Jul 12, 2024 57.15 57.38 56.50 56.54 56.14 1,640,300
Jul 11, 2024 56.86 57.14 56.35 56.84 56.44 1,859,100
Jul 10, 2024 56.46 56.89 56.31 56.89 56.49 1,812,900
Jul 9, 2024 56.21 56.59 55.96 56.37 55.97 1,801,900
Jul 8, 2024 56.62 56.62 55.98 56.19 55.79 1,979,100
Jul 5, 2024 56.43 56.56 56.02 56.38 55.98 1,161,700
Jul 3, 2024 56.77 57.01 56.49 56.67 56.27 893,500
Jul 2, 2024 56.73 56.84 56.39 56.70 56.30 1,692,500
Jul 1, 2024 57.80 58.28 56.67 56.72 56.32 2,346,000
Jun 28, 2024 57.69 58.15 57.33 57.68 57.27 2,377,300
Jun 27, 2024 57.53 57.86 57.34 57.68 57.27 1,641,400
Jun 26, 2024 57.00 57.52 56.75 57.38 56.97 1,354,800
Jun 25, 2024 58.15 58.50 57.97 58.07 57.66 1,821,600
Jun 24, 2024 57.59 58.73 57.30 58.26 57.85 2,012,600
Jun 21, 2024 58.01 58.40 57.29 57.48 57.07 3,649,400
Jun 20, 2024 58.12 58.69 57.53 57.72 57.31 2,387,500
Jun 18, 2024 58.05 58.85 57.90 58.80 58.38 1,852,400
Jun 17, 2024 57.48 58.22 56.88 58.12 57.71 2,423,100
Jun 14, 2024 58.65 59.00 57.46 57.52 57.11 2,247,100
Jun 13, 2024 58.70 59.00 58.31 58.73 58.31 1,743,600
Jun 12, 2024 59.84 59.88 58.61 58.76 58.34 1,665,400
Jun 11, 2024 58.90 59.79 58.55 59.71 59.29 2,121,200
Jun 10, 2024 59.42 59.49 58.40 59.09 58.67 1,731,100
Jun 7, 2024 59.83 60.36 59.58 59.63 59.21 1,588,200
Jun 6, 2024 59.80 60.17 59.48 60.09 59.67 1,502,200
Jun 5, 2024 60.07 60.32 59.37 59.80 59.38 1,899,200
Jun 4, 2024 59.79 60.87 59.48 60.48 60.05 3,038,100
Jun 3, 2024 0.56 Dividend
Jun 3, 2024 59.93 60.77 59.86 59.89 59.47 2,257,100
May 31, 2024 59.34 60.36 59.23 60.34 59.36 5,271,500
May 30, 2024 59.92 59.93 59.33 59.34 58.37 2,056,000
May 29, 2024 59.32 59.80 58.93 59.60 58.63 2,556,200
May 28, 2024 60.79 61.06 59.47 59.50 58.53 3,566,300
May 24, 2024 61.49 61.67 60.79 61.04 60.05 1,689,100
May 23, 2024 61.25 61.69 60.91 61.33 60.33 1,780,200
May 22, 2024 61.88 62.00 61.61 61.64 60.64 1,384,900
May 21, 2024 62.26 62.38 61.75 62.25 61.24 1,453,400
May 20, 2024 61.47 62.35 61.38 62.08 61.07 1,969,200
May 17, 2024 62.25 62.31 61.39 61.56 60.56 2,249,300
May 16, 2024 62.00 62.27 61.75 62.14 61.13 1,494,600
May 15, 2024 62.64 62.66 61.69 61.83 60.82 1,285,200
May 14, 2024 62.70 62.95 62.05 62.56 61.54 1,821,600
May 13, 2024 62.00 62.73 61.82 62.49 61.47 2,154,200
May 10, 2024 61.50 61.98 61.27 61.86 60.85 2,188,200
May 9, 2024 62.41 62.41 61.55 61.60 60.60 2,310,400
May 8, 2024 61.73 62.46 61.48 62.33 61.31 3,282,400
May 7, 2024 60.48 61.70 60.35 61.64 60.64 3,853,100
May 6, 2024 60.95 61.00 59.70 60.04 59.06 2,844,900
May 3, 2024 61.00 61.14 59.57 60.51 59.52 4,363,700
May 2, 2024 59.00 63.23 59.00 61.28 60.28 10,882,600
May 1, 2024 57.50 57.61 56.63 56.98 56.05 5,814,200
Apr 30, 2024 58.03 58.44 57.54 57.86 56.92 4,801,100
Apr 29, 2024 57.92 58.25 57.78 58.21 57.26 2,957,100
Apr 26, 2024 58.24 58.62 57.71 57.73 56.79 4,422,800
Apr 25, 2024 58.97 59.22 58.33 58.45 57.50 1,981,600
Apr 24, 2024 57.68 58.79 57.32 58.75 57.79 2,328,500
Apr 23, 2024 57.91 58.31 57.71 58.14 57.19 1,904,100
Apr 22, 2024 57.50 58.33 57.17 57.98 57.04 1,932,900
Apr 19, 2024 56.73 57.66 56.62 57.38 56.45 2,798,200
Apr 18, 2024 56.35 56.64 56.12 56.54 55.62 1,547,900
Apr 17, 2024 55.75 56.22 55.60 56.07 55.16 1,769,500
Apr 16, 2024 55.36 55.68 55.01 55.51 54.61 2,295,200
Apr 15, 2024 55.66 55.99 55.13 55.40 54.50 1,655,500
Apr 12, 2024 56.20 56.36 55.08 55.42 54.52 2,937,200
Apr 11, 2024 57.29 57.36 56.02 56.17 55.26 2,798,800
Apr 10, 2024 56.90 57.27 56.47 57.01 56.08 2,181,400
Apr 9, 2024 57.57 57.82 56.97 57.12 56.19 2,095,900
Apr 8, 2024 57.54 57.88 57.22 57.48 56.54 3,161,200
Apr 5, 2024 57.59 57.59 56.69 57.45 56.51 2,162,300
Apr 4, 2024 57.02 57.98 56.85 57.58 56.64 3,184,400
Apr 3, 2024 57.50 57.58 56.58 56.59 55.67 3,477,600
Apr 2, 2024 57.08 57.81 57.08 57.67 56.73 2,348,900
Apr 1, 2024 57.20 57.34 56.88 57.06 56.13 1,901,200
Mar 28, 2024 56.98 57.47 56.82 57.29 56.36 2,949,600
Mar 27, 2024 56.12 56.72 56.02 56.65 55.73 3,079,500
Mar 26, 2024 55.80 56.16 55.65 55.89 54.98 2,415,500
Mar 25, 2024 55.75 55.91 55.41 55.65 54.74 2,018,500
Mar 22, 2024 56.18 56.18 55.22 55.55 54.65 3,614,400
Mar 21, 2024 55.07 56.36 54.70 56.11 55.20 3,453,200
Mar 20, 2024 55.45 56.14 54.91 55.14 54.24 3,398,100
Mar 19, 2024 54.92 55.41 54.47 55.20 54.30 4,455,300
Mar 18, 2024 53.41 55.20 53.41 54.77 53.88 3,785,700
Mar 15, 2024 52.59 53.64 52.53 53.56 52.69 22,197,500
Mar 14, 2024 53.72 53.80 52.46 52.94 52.08 4,276,800
Mar 13, 2024 54.22 54.35 53.78 54.00 53.12 3,620,600
Mar 12, 2024 54.12 54.26 53.58 53.85 52.97 2,913,800
Mar 11, 2024 53.67 54.48 53.33 54.15 53.27 2,644,700
Mar 8, 2024 53.53 54.44 53.10 54.21 53.33 2,560,300
Mar 7, 2024 53.94 54.03 53.10 53.60 52.73 2,843,200
Mar 6, 2024 53.78 54.18 53.62 53.86 52.98 2,721,100
Mar 5, 2024 53.86 53.99 53.32 53.42 52.55 3,050,900
Mar 4, 2024 53.65 54.08 52.98 53.72 52.85 4,933,000
Mar 1, 2024 55.32 55.45 54.43 54.83 53.94 2,430,100
Feb 29, 2024 0.56 Dividend
Feb 29, 2024 55.88 55.98 55.10 55.15 54.25 3,826,200
Feb 28, 2024 55.71 56.13 55.46 56.11 54.65 2,045,100
Feb 27, 2024 56.35 56.60 55.39 55.63 54.18 1,746,800
Feb 26, 2024 56.44 56.87 56.13 56.44 54.97 2,319,800
Feb 23, 2024 56.84 57.38 56.41 56.43 54.96 2,612,500
Feb 22, 2024 55.93 57.39 55.48 56.98 55.49 4,301,500
Feb 21, 2024 56.33 56.72 55.95 56.45 54.98 2,646,100
Feb 20, 2024 55.62 56.89 55.31 56.13 54.66 3,114,200
Feb 16, 2024 55.22 55.85 54.96 55.47 54.02 2,836,800
Feb 15, 2024 54.30 55.47 54.23 55.39 53.94 3,047,200
Feb 14, 2024 54.06 54.30 53.38 53.99 52.58 2,576,000
Feb 13, 2024 54.68 55.13 53.60 54.21 52.79 2,804,100
Feb 12, 2024 53.29 54.66 53.29 54.65 53.22 2,762,700
Feb 9, 2024 54.73 54.75 53.12 53.49 52.09 3,433,300
Feb 8, 2024 55.50 56.57 54.51 54.94 53.51 6,521,000
Feb 7, 2024 54.59 54.72 53.66 53.69 52.29 3,989,200
Feb 6, 2024 53.97 54.78 53.87 54.43 53.01 3,243,400
Feb 5, 2024 54.75 54.99 54.11 54.12 52.71 2,836,400
Feb 2, 2024 55.63 55.90 54.77 55.06 53.62 2,250,800
Feb 1, 2024 54.69 55.63 53.89 55.62 54.17 2,131,000
Jan 31, 2024 55.25 55.42 54.75 54.76 53.33 4,600,500
Jan 30, 2024 54.74 55.30 54.50 55.29 53.85 1,661,800
Jan 29, 2024 54.79 54.90 54.54 54.79 53.36 2,193,400
Jan 26, 2024 54.79 55.09 54.66 54.74 53.31 2,300,300
Jan 25, 2024 53.69 54.76 53.51 54.63 53.20 2,369,400
Jan 24, 2024 54.36 54.40 53.42 53.47 52.07 4,233,000
Jan 23, 2024 53.80 54.53 53.51 54.45 53.03 2,798,600
Jan 22, 2024 53.64 54.00 53.31 53.61 52.21 2,652,500
Jan 19, 2024 54.61 54.61 53.83 53.93 52.52 2,017,200
Jan 18, 2024 54.25 54.59 53.96 54.56 53.14 1,610,600
Jan 17, 2024 53.91 54.82 53.71 54.53 53.11 1,971,600
Jan 16, 2024 55.26 55.31 54.01 54.14 52.73 3,256,900
Jan 12, 2024 55.45 55.75 55.04 55.42 53.97 3,129,900
Jan 11, 2024 55.68 55.73 55.14 55.25 53.81 3,143,200
Jan 10, 2024 56.43 56.59 55.60 55.79 54.33 2,808,000
Jan 9, 2024 56.24 56.46 55.89 56.39 54.92 2,523,400
Jan 8, 2024 56.56 56.88 56.35 56.54 55.06 3,357,500
Jan 5, 2024 56.84 57.02 56.22 56.66 55.18 2,898,100
Jan 4, 2024 57.58 57.80 56.83 56.84 55.36 2,489,800
Jan 3, 2024 57.93 58.23 57.29 57.48 55.98 2,575,400
Jan 2, 2024 55.89 57.95 55.73 57.76 56.25 3,187,500
Dec 29, 2023 55.59 55.98 55.43 55.91 54.45 1,878,300
Dec 28, 2023 55.11 55.67 55.06 55.62 54.17 3,206,300
Dec 27, 2023 54.91 55.21 54.71 55.17 53.73 2,183,600
Dec 26, 2023 54.36 55.09 54.12 55.00 53.56 1,650,000
Dec 22, 2023 54.00 54.65 53.88 54.48 53.06 2,277,100
Dec 21, 2023 53.12 53.85 53.09 53.85 52.44 2,716,400
Dec 20, 2023 52.95 53.67 52.67 53.03 51.65 2,992,600
Dec 19, 2023 53.81 53.97 53.32 53.64 52.24 2,579,600
Dec 18, 2023 54.03 54.29 53.64 53.93 52.52 2,281,900
Dec 15, 2023 54.46 54.71 53.48 53.77 52.37 7,962,500
Dec 14, 2023 55.49 55.57 54.68 54.83 53.40 3,499,000
Dec 13, 2023 54.05 55.40 53.91 55.30 53.86 2,541,500
Dec 12, 2023 54.33 54.42 53.85 54.04 52.63 2,382,000
Dec 11, 2023 53.84 54.26 53.70 54.25 52.83 2,917,900
Dec 8, 2023 54.15 54.21 53.44 53.70 52.30 1,643,000
Dec 7, 2023 53.80 54.41 53.28 54.16 52.75 2,206,800
Dec 6, 2023 53.33 54.45 53.29 53.71 52.31 2,675,300
Dec 5, 2023 53.59 53.66 53.15 53.35 51.96 2,238,400
Dec 4, 2023 52.71 53.80 52.68 53.65 52.25 2,052,900
Dec 1, 2023 52.47 52.91 52.04 52.88 51.50 1,957,400
Nov 30, 2023 0.56 Dividend
Nov 30, 2023 51.29 52.58 51.02 52.54 51.17 4,266,800
Nov 29, 2023 52.13 52.25 51.63 51.66 49.77 2,291,600
Nov 28, 2023 52.31 52.44 52.08 52.28 50.36 2,212,500
Nov 27, 2023 53.39 53.45 52.37 52.50 50.58 2,244,800
Nov 24, 2023 53.00 53.52 53.00 53.47 51.51 913,700
Nov 22, 2023 52.83 53.38 52.75 52.98 51.04 2,292,400
Nov 21, 2023 52.67 53.14 52.43 52.82 50.88 2,983,500
Nov 20, 2023 52.62 53.03 52.50 52.52 50.59 3,043,300
Nov 17, 2023 52.40 53.03 51.53 52.80 50.86 3,188,100
Nov 16, 2023 52.26 52.68 52.05 52.20 50.29 2,738,600
Nov 15, 2023 52.58 52.90 52.26 52.30 50.38 2,641,000
Nov 14, 2023 52.39 52.86 52.21 52.58 50.65 3,125,700
Nov 13, 2023 51.69 52.59 51.57 52.21 50.30 2,564,200
Nov 10, 2023 52.09 52.26 51.55 51.82 49.92 2,012,400
Nov 9, 2023 52.28 52.30 51.36 52.00 50.09 2,455,400
Nov 8, 2023 52.62 54.00 51.45 51.99 50.08 4,134,900
Nov 7, 2023 51.15 51.41 50.81 50.90 49.03 2,614,000
Nov 6, 2023 51.88 52.05 51.32 51.34 49.46 1,806,800
Nov 3, 2023 52.00 52.27 51.55 52.06 50.15 2,988,100
Nov 2, 2023 50.83 51.88 50.83 51.73 49.83 2,948,800
Nov 1, 2023 50.66 50.86 50.48 50.60 48.74 2,689,300
Oct 31, 2023 50.49 50.70 50.14 50.47 48.62 2,367,000
Oct 30, 2023 50.73 50.80 49.79 50.20 48.36 2,394,100
Oct 27, 2023 50.64 51.14 50.33 50.40 48.55 1,838,600
Oct 26, 2023 51.04 51.39 50.57 50.87 49.01 2,201,600
Oct 25, 2023 50.30 51.04 50.13 50.96 49.09 2,123,600
Oct 24, 2023 49.51 50.34 49.41 50.26 48.42 2,092,500
Oct 23, 2023 49.75 50.13 49.28 49.37 47.56 3,132,200
Oct 20, 2023 50.03 50.84 50.03 50.12 48.28 2,920,300
Oct 19, 2023 50.12 50.47 49.60 49.89 48.06 3,777,400
Oct 18, 2023 50.62 51.13 50.24 50.31 48.47 2,542,700
Oct 17, 2023 50.04 50.85 50.04 50.62 48.76 2,612,700
Oct 16, 2023 50.05 50.57 49.57 50.29 48.45 2,773,400

Related Tickers