NYSE - Delayed Quote USD

Kellanova (K)

58.75 +0.61 (+1.05%)
At close: April 24 at 4:00 PM EDT
58.75 0.00 (0.00%)
After hours: April 24 at 7:52 PM EDT
Currency in USD
Download
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 9, 2024 57.57 57.82 56.97 57.12 57.12 2,095,900
Apr 8, 2024 57.54 57.88 57.22 57.48 57.48 3,161,200
Apr 5, 2024 57.59 57.59 56.69 57.45 57.45 2,162,300
Apr 4, 2024 57.02 57.98 56.85 57.58 57.58 3,184,400
Apr 3, 2024 57.50 57.58 56.58 56.59 56.59 3,477,600
Apr 2, 2024 57.08 57.81 57.08 57.67 57.67 2,348,900
Apr 1, 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 8, 2024 53.53 54.44 53.10 54.21 54.21 2,560,300
Mar 7, 2024 53.94 54.03 53.10 53.60 53.60 2,843,200
Mar 6, 2024 53.78 54.18 53.62 53.86 53.86 2,721,100
Mar 5, 2024 53.86 53.99 53.32 53.42 53.42 3,050,900
Mar 4, 2024 53.65 54.08 52.98 53.72 53.72 4,933,000
Mar 1, 2024 55.32 55.45 54.43 54.83 54.83 2,430,100
Feb 29, 2024 0.56 Dividend
Feb 29, 2024 55.88 55.98 55.10 55.15 55.15 3,826,200
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 9, 2024 54.73 54.75 53.12 53.49 52.96 3,433,300
Feb 8, 2024 55.50 56.57 54.51 54.94 54.39 6,521,000
Feb 7, 2024 54.59 54.72 53.66 53.69 53.15 3,989,200
Feb 6, 2024 53.97 54.78 53.87 54.43 53.89 3,243,400
Feb 5, 2024 54.75 54.99 54.11 54.12 53.58 2,836,400
Feb 2, 2024 55.63 55.90 54.77 55.06 54.51 2,250,800
Feb 1, 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 9, 2024 56.24 56.46 55.89 56.39 55.83 2,523,400
Jan 8, 2024 56.56 56.88 56.35 56.54 55.98 3,357,500
Jan 5, 2024 56.84 57.02 56.22 56.66 56.09 2,898,100
Jan 4, 2024 57.58 57.80 56.83 56.84 56.27 2,489,800
Jan 3, 2024 57.93 58.23 57.29 57.48 56.91 2,575,400
Jan 2, 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 8, 2023 54.15 54.21 53.44 53.70 53.16 1,643,000
Dec 7, 2023 53.80 54.41 53.28 54.16 53.62 2,206,800
Dec 6, 2023 53.33 54.45 53.29 53.71 53.17 2,675,300
Dec 5, 2023 53.59 53.66 53.15 53.35 52.82 2,238,400
Dec 4, 2023 52.71 53.80 52.68 53.65 53.11 2,052,900
Dec 1, 2023 52.47 52.91 52.04 52.88 52.35 1,957,400
Nov 30, 2023 0.56 Dividend
Nov 30, 2023 51.29 52.58 51.02 52.54 52.02 4,266,800
Nov 29, 2023 52.13 52.25 51.63 51.66 50.59 2,291,600
Nov 28, 2023 52.31 52.44 52.08 52.28 51.20 2,212,500
Nov 27, 2023 53.39 53.45 52.37 52.50 51.41 2,244,800
Nov 24, 2023 53.00 53.52 53.00 53.47 52.36 913,700
Nov 22, 2023 52.83 53.38 52.75 52.98 51.88 2,292,400
Nov 21, 2023 52.67 53.14 52.43 52.82 51.73 2,983,500
Nov 20, 2023 52.62 53.03 52.50 52.52 51.43 3,043,300
Nov 17, 2023 52.40 53.03 51.53 52.80 51.71 3,188,100
Nov 16, 2023 52.26 52.68 52.05 52.20 51.12 2,738,600
Nov 15, 2023 52.58 52.90 52.26 52.30 51.22 2,641,000
Nov 14, 2023 52.39 52.86 52.21 52.58 51.49 3,125,700
Nov 13, 2023 51.69 52.59 51.57 52.21 51.13 2,564,200
Nov 10, 2023 52.09 52.26 51.55 51.82 50.75 2,012,400
Nov 9, 2023 52.28 52.30 51.36 52.00 50.92 2,455,400
Nov 8, 2023 52.62 54.00 51.45 51.99 50.91 4,134,900
Nov 7, 2023 51.15 51.41 50.81 50.90 49.85 2,614,000
Nov 6, 2023 51.88 52.05 51.32 51.34 50.28 1,806,800
Nov 3, 2023 52.00 52.27 51.55 52.06 50.98 2,988,100
Nov 2, 2023 50.83 51.88 50.83 51.73 50.66 2,948,800
Nov 1, 2023 50.66 50.86 50.48 50.60 49.55 2,689,300
Oct 31, 2023 50.49 50.70 50.14 50.47 49.42 2,367,000
Oct 30, 2023 50.73 50.80 49.79 50.20 49.16 2,394,100
Oct 27, 2023 50.64 51.14 50.33 50.40 49.36 1,838,600
Oct 26, 2023 51.04 51.39 50.57 50.87 49.82 2,201,600
Oct 25, 2023 50.30 51.04 50.13 50.96 49.90 2,123,600
Oct 24, 2023 49.51 50.34 49.41 50.26 49.22 2,092,500
Oct 23, 2023 49.75 50.13 49.28 49.37 48.35 3,132,200
Oct 20, 2023 50.03 50.84 50.03 50.12 49.08 2,920,300
Oct 19, 2023 50.12 50.47 49.60 49.89 48.86 3,777,400
Oct 18, 2023 50.62 51.13 50.24 50.31 49.27 2,542,700
Oct 17, 2023 50.04 50.85 50.04 50.62 49.57 2,612,700
Oct 16, 2023 50.05 50.57 49.57 50.29 49.25 2,773,400
Oct 13, 2023 48.71 50.02 48.46 49.86 48.83 3,339,400
Oct 12, 2023 49.45 49.45 47.63 48.62 47.61 4,499,300
Oct 11, 2023 50.81 50.93 49.30 49.53 48.50 2,635,800
Oct 10, 2023 50.92 51.11 50.41 50.71 49.66 3,377,100
Oct 9, 2023 50.36 50.76 49.40 50.50 49.45 3,364,100
Oct 6, 2023 50.26 50.49 48.34 50.43 49.39 4,974,100
Oct 5, 2023 52.65 52.74 50.62 50.64 49.59 3,687,600
Oct 4, 2023 53.04 53.28 52.24 52.97 51.87 3,822,800
Oct 3, 2023 52.37 53.46 52.06 52.99 51.89 5,218,500
Oct 2, 2023 1065:1000 Stock Splits
Oct 2, 2023 55.70 55.82 51.83 52.50 51.41 7,357,100
Sep 29, 2023 55.82 56.02 55.56 55.88 54.72 3,635,697
Sep 28, 2023 55.63 55.76 55.13 55.59 54.44 2,409,563
Sep 27, 2023 55.48 55.70 54.87 55.51 54.36 2,550,888
Sep 26, 2023 55.73 56.00 55.52 55.57 54.42 2,456,742
Sep 25, 2023 56.27 56.64 55.68 55.86 54.70 3,036,848
Sep 22, 2023 56.69 57.00 56.53 56.54 55.36 2,517,873
Sep 21, 2023 57.02 57.36 56.61 56.77 55.59 2,672,085
Sep 20, 2023 56.81 57.32 56.25 57.04 55.86 2,070,573
Sep 19, 2023 56.46 56.93 56.26 56.61 55.44 2,808,831
Sep 18, 2023 56.50 56.54 55.76 56.49 55.32 2,309,985
Sep 15, 2023 56.16 56.69 56.11 56.30 55.13 6,092,972
Sep 14, 2023 55.40 56.37 55.37 56.25 55.09 2,792,324
Sep 13, 2023 56.16 56.32 55.23 55.32 54.18 3,206,822
Sep 12, 2023 56.43 56.48 55.53 55.96 54.80 2,992,544
Sep 11, 2023 55.94 56.30 55.67 56.20 55.03 2,267,492
Sep 8, 2023 55.75 55.83 55.29 55.79 54.64 2,462,174
Sep 7, 2023 55.96 56.47 55.49 55.75 54.59 2,464,836
Sep 6, 2023 55.99 56.17 55.60 55.68 54.53 2,102,310
Sep 5, 2023 56.10 56.59 55.83 55.84 54.68 2,799,246
Sep 1, 2023 57.38 57.69 56.08 56.23 55.07 2,765,805
Aug 31, 2023 0.56 Dividend
Aug 31, 2023 57.54 57.74 57.16 57.30 56.11 3,233,340
Aug 30, 2023 57.75 58.38 57.75 57.94 56.19 2,958,038
Aug 29, 2023 57.96 58.02 57.16 57.74 55.99 1,845,006
Aug 28, 2023 57.50 57.92 57.46 57.62 55.88 1,813,482
Aug 25, 2023 57.46 57.83 57.15 57.50 55.76 1,740,423
Aug 24, 2023 57.19 57.70 56.87 57.12 55.39 1,873,974
Aug 23, 2023 57.11 57.54 56.84 57.14 55.41 1,911,675
Aug 22, 2023 57.33 57.46 57.00 57.04 55.32 2,297,738
Aug 21, 2023 57.91 58.03 57.05 57.39 55.65 2,201,036
Aug 18, 2023 57.66 58.32 57.66 58.08 56.32 2,058,113
Aug 17, 2023 58.23 58.38 57.67 57.68 55.94 2,080,158
Aug 16, 2023 59.15 59.37 58.19 58.27 56.51 2,265,894
Aug 15, 2023 59.89 59.92 59.26 59.28 57.48 2,362,064
Aug 14, 2023 60.31 60.38 59.83 60.02 58.20 2,599,665
Aug 11, 2023 59.85 60.19 59.65 60.08 58.26 2,137,136
Aug 10, 2023 59.70 60.35 59.51 59.71 57.90 2,500,194
Aug 9, 2023 59.57 60.44 59.18 59.71 57.90 3,385,103
Aug 8, 2023 61.03 61.03 59.54 59.59 57.79 2,736,198
Aug 7, 2023 60.85 61.38 60.81 60.85 59.01 2,139,905
Aug 4, 2023 61.99 62.22 60.74 60.85 59.01 2,428,520
Aug 3, 2023 62.64 63.65 61.81 62.21 60.33 3,669,671
Aug 2, 2023 62.08 63.27 61.99 62.57 60.68 2,867,726
Aug 1, 2023 62.92 63.05 61.81 62.15 60.27 3,196,704
Jul 31, 2023 63.46 63.46 62.51 62.81 60.91 4,531,682
Jul 28, 2023 63.40 63.67 63.10 63.46 61.54 1,806,240
Jul 27, 2023 63.37 63.67 62.86 63.03 61.13 2,307,962
Jul 26, 2023 63.74 64.07 63.39 63.42 61.50 1,718,484
Jul 25, 2023 63.85 63.95 63.25 63.81 61.88 1,846,284
Jul 24, 2023 63.79 63.95 63.50 63.71 61.78 1,715,289
Jul 21, 2023 63.57 63.82 63.34 63.64 61.72 1,932,230
Jul 20, 2023 63.23 63.78 62.85 63.60 61.67 2,449,820
Jul 19, 2023 62.64 63.12 62.42 63.08 61.17 2,276,864
Jul 18, 2023 62.80 63.21 62.31 62.55 60.66 1,416,237
Jul 17, 2023 63.26 63.31 62.61 62.65 60.75 1,344,563
Jul 14, 2023 63.61 63.63 63.11 63.44 61.52 1,983,669
Jul 13, 2023 63.80 63.85 63.08 63.50 61.58 2,370,371
Jul 12, 2023 63.31 63.91 63.13 63.77 61.84 2,156,199
Jul 11, 2023 63.07 63.35 62.80 63.34 61.43 1,663,956
Jul 10, 2023 63.34 63.68 62.67 62.90 61.00 1,743,831
Jul 7, 2023 64.05 64.14 63.07 63.09 61.18 1,972,167
Jul 6, 2023 64.09 64.42 63.74 64.21 62.27 2,377,826
Jul 5, 2023 64.14 64.50 63.80 64.23 62.28 2,199,012
Jul 3, 2023 63.09 64.37 62.84 64.37 62.42 1,477,262
Jun 30, 2023 62.86 63.48 62.75 63.29 61.37 2,497,532
Jun 29, 2023 61.36 62.77 61.14 62.74 60.84 3,167,417
Jun 28, 2023 61.46 61.63 60.43 61.55 59.69 5,115,728
Jun 27, 2023 63.94 64.23 62.54 62.63 60.74 3,921,437
Jun 26, 2023 61.03 61.62 60.26 61.60 59.73 2,293,265
Jun 23, 2023 61.90 62.08 61.14 61.18 59.33 4,967,267
Jun 22, 2023 61.71 61.83 61.39 61.55 59.69 3,474,243
Jun 21, 2023 61.58 61.79 61.01 61.26 59.41 3,245,268
Jun 20, 2023 62.26 62.28 61.55 61.56 59.70 2,219,141
Jun 16, 2023 61.66 62.30 61.66 62.24 60.36 4,170,008
Jun 15, 2023 62.01 62.58 61.62 61.92 60.04 2,828,321
Jun 14, 2023 61.75 62.24 61.52 62.10 60.23 1,727,111
Jun 13, 2023 61.03 61.66 60.66 61.58 59.72 2,252,795
Jun 12, 2023 63.15 63.19 61.03 61.41 59.55 5,257,692
Jun 9, 2023 62.48 63.33 62.38 63.06 61.15 2,085,909
Jun 8, 2023 62.31 62.62 61.92 62.51 60.62 3,360,288
Jun 7, 2023 61.45 62.54 60.34 62.33 60.44 3,475,095
Jun 6, 2023 63.53 63.77 62.08 62.75 60.85 2,567,715
Jun 5, 2023 63.28 64.02 63.15 63.38 61.46 1,888,458
Jun 2, 2023 61.77 63.31 61.71 63.28 61.36 2,579,856
Jun 1, 2023 62.79 62.91 61.86 62.00 60.13 2,518,832
May 31, 2023 0.55 Dividend
May 31, 2023 61.99 62.83 61.82 62.69 60.80 5,689,017
May 30, 2023 63.28 63.34 62.28 62.36 59.93 2,654,193
May 26, 2023 63.62 63.87 63.21 63.54 61.07 1,935,425
May 25, 2023 63.94 64.06 63.42 63.78 61.31 1,742,127
May 24, 2023 64.53 64.73 64.06 64.36 61.86 1,881,003
May 23, 2023 64.14 64.60 63.62 64.35 61.85 2,263,977
May 22, 2023 65.21 65.36 64.07 64.17 61.68 2,218,502
May 19, 2023 64.86 65.32 64.63 65.10 62.57 1,842,131
May 18, 2023 64.69 64.88 64.31 64.84 62.32 2,187,510
May 17, 2023 65.34 65.36 64.06 64.94 62.42 4,427,844
May 16, 2023 65.84 65.84 64.95 65.26 62.72 1,923,816
May 15, 2023 66.48 66.57 65.60 65.84 63.28 1,868,543
May 12, 2023 66.41 66.85 66.04 66.49 63.91 1,618,268
May 11, 2023 66.38 66.43 65.49 66.38 63.81 1,631,261
May 10, 2023 66.10 66.66 65.86 66.24 63.67 2,054,918
May 9, 2023 66.80 67.16 66.15 66.16 63.59 3,084,560
May 8, 2023 65.72 66.87 65.39 66.79 64.19 3,354,431
May 5, 2023 66.50 66.83 65.89 66.06 63.49 2,873,796
May 4, 2023 66.66 66.75 64.69 66.08 63.52 3,960,842
May 3, 2023 67.13 67.89 66.54 67.16 64.56 4,356,809
May 2, 2023 66.27 67.04 65.65 66.84 64.24 2,578,472
May 1, 2023 65.72 66.60 65.62 66.47 63.89 3,089,991
Apr 28, 2023 65.13 65.63 64.90 65.51 62.97 2,562,071
Apr 27, 2023 64.19 65.08 64.07 65.06 62.53 1,335,510
Apr 26, 2023 63.91 64.45 63.81 64.28 61.78 1,710,923
Apr 25, 2023 63.66 64.47 63.60 64.37 61.87 1,891,547

Related Tickers

KLG WK Kellogg Co
24.13
+1.39%
 
GIS General Mills, Inc.
71.61
+1.12%
 
CPB Campbell Soup Company
45.54
+1.29%
 
CAG Conagra Brands, Inc.
31.57
+0.96%
 
KHC The Kraft Heinz Company
38.57
+1.31%
 
HRL Hormel Foods Corporation
35.60
+1.31%
 
MKC McCormick & Company, Incorporated
75.85
+1.11%
 
SJM The J. M. Smucker Company
118.55
+0.72%
 
FLO Flowers Foods, Inc.
25.03
+1.38%
 
LW Lamb Weston Holdings, Inc.
84.52
+0.96%