Australia markets closed

Kellanova (K)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.18-0.15 (-0.24%)
As of 01:45PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202461.4961.6761.0461.1861.18648,161
23 May 202461.2561.6960.9161.3361.331,780,200
22 May 202461.8862.0061.6161.6461.641,384,900
21 May 202462.2662.3861.7562.2562.251,453,400
20 May 202461.4762.3561.3862.0862.081,969,200
17 May 202462.2562.3161.3961.5661.562,249,300
16 May 202462.0062.2761.7562.1462.141,494,600
15 May 202462.6462.6661.6961.8361.831,285,200
14 May 202462.7062.9562.0562.5662.561,821,600
13 May 202462.0062.7361.8262.4962.492,154,200
10 May 202461.5061.9861.2761.8661.862,188,200
09 May 202462.4162.4161.5561.6061.602,310,400
08 May 202461.7362.4661.4862.3362.333,282,400
07 May 202460.4861.7060.3561.6461.643,853,100
06 May 202460.9561.0059.7060.0460.042,844,900
03 May 202461.0061.1459.5760.5160.514,363,700
02 May 202459.0063.2359.0061.2861.2810,882,600
01 May 202457.5057.6156.6356.9856.985,814,200
30 Apr 202458.0358.4457.5457.8657.864,801,100
29 Apr 202457.9258.2557.7858.2158.212,957,100
26 Apr 202458.2458.6257.7157.7357.734,422,800
25 Apr 202458.9759.2258.3358.4558.451,981,600
24 Apr 202457.6858.7957.3258.7558.752,328,500
23 Apr 202457.9158.3157.7158.1458.141,904,100
22 Apr 202457.5058.3357.1757.9857.981,932,900
19 Apr 202456.7357.6656.6257.3857.382,798,200
18 Apr 202456.3556.6456.1256.5456.541,547,900
17 Apr 202455.7556.2255.6056.0756.071,769,500
16 Apr 202455.3655.6855.0155.5155.512,295,200
15 Apr 202455.6655.9955.1355.4055.401,655,500
12 Apr 202456.2056.3655.0855.4255.422,937,200
11 Apr 202457.2957.3656.0256.1756.172,798,800
10 Apr 202456.9057.2756.4757.0157.012,181,400
09 Apr 202457.5757.8256.9757.1257.122,095,900
08 Apr 202457.5457.8857.2257.4857.483,161,200
05 Apr 202457.5957.5956.6957.4557.452,162,300
04 Apr 202457.0257.9856.8557.5857.583,184,400
03 Apr 202457.5057.5856.5856.5956.593,477,600
02 Apr 202457.0857.8157.0857.6757.672,348,900
01 Apr 202457.2057.3456.8857.0657.061,901,200
28 Mar 202456.9857.4756.8257.2957.292,949,600
27 Mar 202456.1256.7256.0256.6556.653,079,500
26 Mar 202455.8056.1655.6555.8955.892,415,500
25 Mar 202455.7555.9155.4155.6555.652,018,500
22 Mar 202456.1856.1855.2255.5555.553,614,400
21 Mar 202455.0756.3654.7056.1156.113,453,200
20 Mar 202455.4556.1454.9155.1455.143,398,100
19 Mar 202454.9255.4154.4755.2055.204,455,300
18 Mar 202453.4155.2053.4154.7754.773,785,700
15 Mar 202452.5953.6452.5353.5653.5622,197,500
14 Mar 202453.7253.8052.4652.9452.944,276,800
13 Mar 202454.2254.3553.7854.0054.003,620,600
12 Mar 202454.1254.2653.5853.8553.852,913,800
11 Mar 202453.6754.4853.3354.1554.152,644,700
08 Mar 202453.5354.4453.1054.2154.212,560,300
07 Mar 202453.9454.0353.1053.6053.602,843,200
06 Mar 202453.7854.1853.6253.8653.862,721,100
05 Mar 202453.8653.9953.3253.4253.423,050,900
04 Mar 202453.6554.0852.9853.7253.724,933,000
01 Mar 202455.3255.4554.4354.8354.832,430,100
29 Feb 202455.8855.9855.1055.1555.153,826,200
29 Feb 20240.56 Dividend
28 Feb 202455.7156.1355.4656.1155.552,045,100
27 Feb 202456.3556.6055.3955.6355.071,746,800
26 Feb 202456.4456.8756.1356.4455.882,319,800
23 Feb 202456.8457.3856.4156.4355.872,612,500
22 Feb 202455.9357.3955.4856.9856.414,301,500
21 Feb 202456.3356.7255.9556.4555.892,646,100
20 Feb 202455.6256.8955.3156.1355.573,114,200
16 Feb 202455.2255.8554.9655.4754.922,836,800
15 Feb 202454.3055.4754.2355.3954.843,047,200
14 Feb 202454.0654.3053.3853.9953.452,576,000
13 Feb 202454.6855.1353.6054.2153.672,804,100
12 Feb 202453.2954.6653.2954.6554.102,762,700
09 Feb 202454.7354.7553.1253.4952.963,433,300
08 Feb 202455.5056.5754.5154.9454.396,521,000
07 Feb 202454.5954.7253.6653.6953.153,989,200
06 Feb 202453.9754.7853.8754.4353.893,243,400
05 Feb 202454.7554.9954.1154.1253.582,836,400
02 Feb 202455.6355.9054.7755.0654.512,250,800
01 Feb 202454.6955.6353.8955.6255.062,131,000
31 Jan 202455.2555.4254.7554.7654.214,600,500
30 Jan 202454.7455.3054.5055.2954.741,661,800
29 Jan 202454.7954.9054.5454.7954.242,193,400
26 Jan 202454.7955.0954.6654.7454.192,300,300
25 Jan 202453.6954.7653.5154.6354.082,369,400
24 Jan 202454.3654.4053.4253.4752.944,233,000
23 Jan 202453.8054.5353.5154.4553.912,798,600
22 Jan 202453.6454.0053.3153.6153.072,652,500
19 Jan 202454.6154.6153.8353.9353.392,017,200
18 Jan 202454.2554.5953.9654.5654.021,610,600
17 Jan 202453.9154.8253.7154.5353.991,971,600
16 Jan 202455.2655.3154.0154.1453.603,256,900
12 Jan 202455.4555.7555.0455.4254.873,129,900
11 Jan 202455.6855.7355.1455.2554.703,143,200
10 Jan 202456.4356.5955.6055.7955.232,808,000
09 Jan 202456.2456.4655.8956.3955.832,523,400
08 Jan 202456.5656.8856.3556.5455.983,357,500
05 Jan 202456.8457.0256.2256.6656.092,898,100
04 Jan 202457.5857.8056.8356.8456.272,489,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...