NYSE - Delayed Quote USD

Kellanova (K)

79.88

-0.34

(-0.42%)

At close: June 13 at 4:00:02 PM EDT

80.50

+0.62

+(0.78%)

After hours: June 13 at 6:15:53 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	80.10	80.23	79.84	79.88	79.88	4,243,200
Jun 12, 2025	81.73	81.73	79.96	80.22	80.22	11,451,200
Jun 11, 2025	81.40	81.65	81.37	81.61	81.61	3,034,200
Jun 10, 2025	81.55	81.60	81.40	81.43	81.43	4,389,100
Jun 9, 2025	81.99	82.00	81.75	81.99	81.99	1,690,200
Jun 6, 2025	82.05	82.19	82.00	82.06	82.06	1,453,500
Jun 5, 2025	81.99	82.16	81.82	82.15	82.15	2,626,900
Jun 4, 2025	81.93	82.02	81.81	81.91	81.91	1,880,900
Jun 3, 2025	81.90	82.10	81.85	81.85	81.85	2,993,700
Jun 2, 2025	0.57 Dividend
Jun 2, 2025	82.19	82.20	81.72	82.13	82.13	3,118,100
May 30, 2025	82.58	82.69	82.36	82.63	82.06	5,559,900
May 29, 2025	82.20	82.52	82.20	82.50	81.93	1,707,700
May 28, 2025	82.50	82.51	82.26	82.26	81.69	2,232,500
May 27, 2025	82.40	82.60	82.36	82.50	81.93	5,161,300
May 23, 2025	82.29	82.43	82.00	82.39	81.82	2,202,400
May 22, 2025	82.13	82.24	82.07	82.08	81.51	2,122,300
May 21, 2025	82.45	82.48	82.05	82.13	81.56	3,055,400
May 20, 2025	82.36	82.59	82.33	82.51	81.94	3,329,900
May 19, 2025	82.55	82.71	82.25	82.40	81.83	5,214,500
May 16, 2025	82.02	82.35	81.96	82.30	81.73	3,434,400
May 15, 2025	81.90	82.24	81.32	82.13	81.56	6,833,200
May 14, 2025	82.12	82.13	81.65	81.80	81.24	4,200,200
May 13, 2025	82.23	82.27	81.83	82.11	81.54	4,207,800
May 12, 2025	82.40	82.53	82.15	82.30	81.73	2,734,100
May 9, 2025	82.55	82.70	82.43	82.48	81.91	2,184,000
May 8, 2025	82.55	82.69	82.54	82.54	81.97	2,390,300
May 7, 2025	82.58	82.61	82.52	82.56	81.99	2,639,200
May 6, 2025	82.80	82.80	82.50	82.54	81.97	2,602,800
May 5, 2025	82.77	82.80	82.59	82.61	82.04	2,017,200
May 2, 2025	82.64	82.92	82.52	82.88	82.31	3,879,000
May 1, 2025	82.50	82.92	82.50	82.80	82.23	3,625,700
Apr 30, 2025	82.64	82.79	82.49	82.77	82.20	2,970,900
Apr 29, 2025	82.44	82.61	82.40	82.58	82.01	3,799,200
Apr 28, 2025	82.49	82.61	82.41	82.44	81.87	1,757,300
Apr 25, 2025	82.84	82.85	82.51	82.62	82.05	2,207,400
Apr 24, 2025	82.70	82.85	82.65	82.77	82.20	3,282,600
Apr 23, 2025	82.44	82.87	82.39	82.85	82.28	4,024,300
Apr 22, 2025	82.46	82.61	82.43	82.60	82.03	2,423,300
Apr 21, 2025	82.35	82.47	82.15	82.41	81.84	2,748,600
Apr 17, 2025	82.22	82.52	82.22	82.37	81.80	1,933,300
Apr 16, 2025	82.30	82.39	82.14	82.29	81.72	2,183,500
Apr 15, 2025	82.40	82.45	82.27	82.30	81.73	1,372,300
Apr 14, 2025	82.16	82.46	81.98	82.45	81.88	2,014,100
Apr 11, 2025	82.16	82.29	82.08	82.29	81.72	3,467,000
Apr 10, 2025	82.11	82.35	82.00	82.14	81.57	3,527,700
Apr 9, 2025	81.60	82.47	81.50	82.26	81.69	5,288,300
Apr 8, 2025	82.05	82.13	81.66	81.69	81.13	4,985,100
Apr 7, 2025	82.12	82.25	81.60	81.64	81.08	9,789,100
Apr 4, 2025	82.40	82.50	82.16	82.24	81.67	5,082,500
Apr 3, 2025	82.45	82.59	82.36	82.55	81.98	2,143,500
Apr 2, 2025	82.49	82.53	82.42	82.45	81.88	1,957,000
Apr 1, 2025	82.44	82.50	82.40	82.50	81.93	2,316,600
Mar 31, 2025	82.65	82.65	82.36	82.49	81.92	3,027,500
Mar 28, 2025	82.51	82.59	82.36	82.47	81.90	1,328,200
Mar 27, 2025	82.55	82.55	82.44	82.45	81.88	1,003,700
Mar 26, 2025	82.39	82.62	82.36	82.45	81.88	1,973,100
Mar 25, 2025	82.33	82.42	82.33	82.39	81.82	1,734,400
Mar 24, 2025	82.35	82.50	82.31	82.50	81.93	3,348,900
Mar 21, 2025	82.30	82.51	82.26	82.51	81.94	3,087,100
Mar 20, 2025	82.47	82.47	82.26	82.33	81.76	3,693,300
Mar 19, 2025	82.37	82.46	82.35	82.35	81.78	1,245,600
Mar 18, 2025	82.49	82.50	82.30	82.35	81.78	1,605,500
Mar 17, 2025	82.22	82.43	82.22	82.38	81.81	1,426,100
Mar 14, 2025	82.28	82.33	82.19	82.23	81.66	2,021,700
Mar 13, 2025	82.49	82.49	82.26	82.30	81.73	1,892,500
Mar 12, 2025	82.35	82.42	82.25	82.29	81.72	1,884,500
Mar 11, 2025	82.50	82.50	82.21	82.23	81.66	3,907,600
Mar 10, 2025	82.50	82.58	82.43	82.45	81.88	2,778,700
Mar 7, 2025	82.50	82.67	82.37	82.45	81.88	2,950,500
Mar 6, 2025	82.50	82.52	82.27	82.43	81.86	1,891,500
Mar 5, 2025	82.37	82.55	82.29	82.37	81.80	2,948,300
Mar 4, 2025	82.60	83.22	82.23	82.36	81.79	2,838,700
Mar 3, 2025	0.57 Dividend
Mar 3, 2025	82.42	82.61	82.31	82.61	82.04	2,363,900
Feb 28, 2025	82.80	82.94	82.56	82.90	81.76	3,386,000
Feb 27, 2025	82.62	82.76	82.46	82.50	81.37	2,364,500
Feb 26, 2025	82.63	82.73	82.59	82.62	81.49	1,893,900
Feb 25, 2025	82.75	82.85	82.68	82.69	81.55	2,437,700
Feb 24, 2025	82.60	82.75	82.53	82.72	81.58	2,494,600
Feb 21, 2025	82.40	82.72	82.36	82.66	81.53	2,684,000
Feb 20, 2025	82.35	82.47	82.31	82.45	81.32	1,615,400
Feb 19, 2025	82.29	82.49	82.29	82.41	81.28	2,495,400
Feb 18, 2025	82.11	82.36	82.10	82.32	81.19	2,694,000
Feb 14, 2025	82.23	82.41	82.18	82.26	81.13	2,982,300
Feb 13, 2025	82.28	82.30	82.17	82.21	81.08	4,126,800
Feb 12, 2025	82.20	82.34	82.15	82.18	81.05	3,070,600
Feb 11, 2025	82.25	82.25	82.15	82.20	81.07	1,440,000
Feb 10, 2025	82.25	82.29	82.11	82.28	81.15	2,675,900
Feb 7, 2025	82.10	82.31	82.02	82.30	81.17	1,383,200
Feb 6, 2025	81.93	82.16	81.83	82.13	81.00	2,404,100
Feb 5, 2025	81.80	81.91	81.67	81.86	80.74	2,006,000
Feb 4, 2025	81.85	81.85	81.67	81.75	80.63	1,442,600
Feb 3, 2025	81.70	81.86	81.65	81.76	80.64	1,953,600
Jan 31, 2025	81.95	81.95	81.66	81.73	80.61	8,377,100
Jan 30, 2025	81.94	81.95	81.75	81.94	80.82	1,582,100
Jan 29, 2025	81.90	82.05	81.75	81.77	80.65	1,155,100
Jan 28, 2025	82.00	82.01	81.72	81.80	80.68	1,697,000
Jan 27, 2025	82.00	82.06	81.65	81.96	80.83	2,773,400
Jan 24, 2025	81.66	81.91	81.64	81.87	80.75	1,579,700
Jan 23, 2025	81.70	81.80	81.63	81.77	80.65	868,400
Jan 22, 2025	81.60	81.72	81.51	81.64	80.52	1,417,200
Jan 21, 2025	81.79	81.82	81.59	81.69	80.57	3,778,000
Jan 17, 2025	81.49	81.79	81.35	81.78	80.66	2,647,200
Jan 16, 2025	81.23	81.59	81.19	81.56	80.44	2,888,300
Jan 15, 2025	81.45	81.52	81.15	81.19	80.08	3,116,400
Jan 14, 2025	81.40	81.47	81.33	81.43	80.31	2,302,300
Jan 13, 2025	81.51	81.57	81.32	81.51	80.39	2,561,000
Jan 10, 2025	81.41	81.55	81.33	81.51	80.39	1,821,100
Jan 8, 2025	81.38	81.58	81.05	81.54	80.42	1,643,000
Jan 7, 2025	81.25	81.39	81.18	81.35	80.23	2,514,800
Jan 6, 2025	81.15	81.26	81.03	81.22	80.11	1,986,000
Jan 3, 2025	81.08	81.33	81.01	81.21	80.10	1,521,700
Jan 2, 2025	81.01	81.12	80.91	81.06	79.95	2,041,000
Dec 31, 2024	81.00	81.02	80.84	80.97	79.86	1,094,800
Dec 30, 2024	81.06	81.06	80.69	80.82	79.71	1,331,300
Dec 27, 2024	81.03	81.29	80.94	81.17	80.06	921,700
Dec 26, 2024	80.75	81.13	80.73	81.11	80.00	909,400
Dec 24, 2024	80.57	80.88	80.57	80.82	79.71	577,900
Dec 23, 2024	80.45	80.72	80.45	80.70	79.59	1,228,700
Dec 20, 2024	80.34	80.99	80.33	80.50	79.40	5,307,400
Dec 19, 2024	80.40	80.61	80.34	80.34	79.24	2,230,900
Dec 18, 2024	80.59	80.65	80.38	80.39	79.29	4,008,800
Dec 17, 2024	80.65	80.74	80.56	80.59	79.48	2,609,400
Dec 16, 2024	80.75	80.75	80.62	80.66	79.55	1,907,100
Dec 13, 2024	80.75	80.82	80.56	80.56	79.45	2,632,300
Dec 12, 2024	80.79	80.84	80.65	80.71	79.60	1,373,800
Dec 11, 2024	80.83	80.88	80.60	80.64	79.53	1,648,000
Dec 10, 2024	80.63	80.83	80.62	80.70	79.59	1,341,900
Dec 9, 2024	80.66	80.82	80.57	80.58	79.47	1,409,600
Dec 6, 2024	80.72	80.93	80.65	80.74	79.63	1,187,400
Dec 5, 2024	80.50	80.84	80.46	80.77	79.66	1,568,100
Dec 4, 2024	80.51	80.68	80.43	80.49	79.39	2,040,500
Dec 3, 2024	80.65	80.75	80.54	80.59	79.48	1,220,900
Dec 2, 2024	0.57 Dividend
Dec 2, 2024	80.86	80.92	80.58	80.70	79.59	2,653,700
Nov 29, 2024	81.10	81.32	81.10	81.29	79.61	1,054,000
Nov 27, 2024	81.20	81.28	81.08	81.15	79.47	1,292,800
Nov 26, 2024	81.04	81.21	81.04	81.13	79.46	1,123,400
Nov 25, 2024	81.00	81.16	80.80	81.11	79.44	4,011,500
Nov 22, 2024	81.00	81.20	80.84	81.17	79.49	1,525,400
Nov 21, 2024	80.71	81.09	80.69	81.02	79.35	1,833,300
Nov 20, 2024	80.51	80.79	80.50	80.78	79.11	1,383,900
Nov 19, 2024	80.40	80.58	80.37	80.55	78.89	1,752,300
Nov 18, 2024	80.64	80.85	80.49	80.60	78.94	2,480,700
Nov 15, 2024	81.00	81.15	80.40	80.57	78.91	3,846,300
Nov 14, 2024	81.25	81.25	80.80	80.85	79.18	2,454,200
Nov 13, 2024	81.13	81.21	81.00	81.18	79.50	1,124,800
Nov 12, 2024	81.10	81.34	81.02	81.03	79.36	1,180,900
Nov 11, 2024	80.96	81.18	80.96	81.10	79.43	1,410,200
Nov 8, 2024	80.94	81.10	80.77	81.00	79.33	1,241,600
Nov 7, 2024	80.97	81.04	80.65	80.66	78.99	2,632,000
Nov 6, 2024	81.06	81.19	80.80	80.94	79.27	3,800,000
Nov 5, 2024	80.69	80.89	80.58	80.86	79.19	2,081,800
Nov 4, 2024	80.70	80.75	80.49	80.60	78.94	1,858,100
Nov 1, 2024	80.59	80.79	80.59	80.61	78.95	3,774,000
Oct 31, 2024	80.76	80.99	80.53	80.65	78.99	3,243,800
Oct 30, 2024	80.57	80.90	80.52	80.85	79.18	1,221,600
Oct 29, 2024	80.60	80.76	80.55	80.57	78.91	1,911,000
Oct 28, 2024	80.96	81.03	80.60	80.60	78.94	2,488,500
Oct 25, 2024	80.91	80.97	80.80	80.88	79.21	1,894,200
Oct 24, 2024	80.98	81.13	80.93	81.03	79.36	1,399,800
Oct 23, 2024	80.95	80.99	80.78	80.96	79.29	1,455,900
Oct 22, 2024	81.20	81.25	80.91	80.92	79.25	2,109,400
Oct 21, 2024	81.00	81.26	80.85	81.17	79.49	2,157,600
Oct 18, 2024	81.05	81.07	80.88	81.05	79.38	1,643,100
Oct 17, 2024	81.02	81.12	80.91	81.02	79.35	1,205,300
Oct 16, 2024	80.81	81.21	80.80	81.06	79.39	808,900
Oct 15, 2024	80.68	81.09	80.60	80.93	79.26	1,305,900
Oct 14, 2024	80.55	80.70	80.54	80.63	78.97	1,293,500
Oct 11, 2024	80.59	80.60	80.51	80.55	78.89	1,152,000
Oct 10, 2024	80.59	80.62	80.50	80.54	78.88	1,794,600
Oct 9, 2024	80.60	80.66	80.56	80.56	78.90	1,446,200
Oct 8, 2024	80.64	80.65	80.54	80.56	78.90	1,999,200
Oct 7, 2024	80.61	80.69	80.55	80.62	78.96	1,825,500
Oct 4, 2024	80.59	80.75	80.53	80.61	78.95	1,198,100
Oct 3, 2024	80.55	80.68	80.55	80.63	78.97	1,788,400
Oct 2, 2024	80.55	80.69	80.54	80.59	78.93	1,995,900
Oct 1, 2024	80.70	80.74	80.56	80.65	78.99	2,728,600
Sep 30, 2024	80.88	81.00	80.65	80.71	79.04	2,376,700
Sep 27, 2024	80.57	80.85	80.57	80.78	79.11	1,330,400
Sep 26, 2024	80.60	80.69	80.49	80.64	78.98	1,421,100
Sep 25, 2024	80.66	80.74	80.56	80.59	78.93	1,627,400
Sep 24, 2024	80.65	80.76	80.61	80.67	79.00	1,412,900
Sep 23, 2024	80.61	80.83	80.57	80.62	78.96	1,642,800
Sep 20, 2024	80.65	80.88	80.50	80.81	79.14	5,842,900
Sep 19, 2024	80.64	80.72	80.54	80.65	78.99	1,792,700
Sep 18, 2024	80.63	80.91	80.63	80.65	78.99	2,455,600
Sep 17, 2024	80.62	80.77	80.61	80.64	78.98	2,212,200
Sep 16, 2024	80.47	80.80	80.47	80.68	79.01	2,276,500
Sep 13, 2024	80.27	80.75	80.27	80.68	79.01	2,266,900
Sep 12, 2024	80.01	80.48	80.01	80.26	78.60	3,569,500
Sep 11, 2024	80.04	80.07	79.90	79.92	78.27	2,656,100
Sep 10, 2024	80.15	80.32	79.99	80.00	78.35	2,387,300
Sep 9, 2024	80.17	80.37	80.11	80.17	78.52	1,982,100
Sep 6, 2024	80.14	80.25	80.02	80.09	78.44	2,778,000
Sep 5, 2024	80.27	80.30	79.86	80.19	78.53	2,795,200
Sep 4, 2024	80.24	80.43	80.15	80.19	78.53	3,310,100
Sep 3, 2024	0.57 Dividend
Sep 3, 2024	80.15	80.20	80.01	80.16	78.51	2,772,900
Aug 30, 2024	80.51	80.61	80.36	80.61	78.39	4,352,900
Aug 29, 2024	80.55	80.62	80.43	80.53	78.31	3,459,900
Aug 28, 2024	80.78	80.78	80.56	80.62	78.40	3,946,100
Aug 27, 2024	80.70	80.80	80.65	80.79	78.56	2,483,100
Aug 26, 2024	80.62	80.97	80.57	80.68	78.46	2,209,800
Aug 23, 2024	80.55	80.74	80.55	80.67	78.45	2,489,600
Aug 22, 2024	80.55	80.68	80.46	80.64	78.42	4,351,300
Aug 21, 2024	80.35	80.60	80.27	80.59	78.37	4,541,300
Aug 20, 2024	80.28	80.52	80.24	80.30	78.09	5,432,700
Aug 19, 2024	80.31	80.43	80.21	80.26	78.05	5,577,500
Aug 16, 2024	80.22	80.40	80.22	80.29	78.08	7,353,600
Aug 15, 2024	80.25	80.36	80.13	80.28	78.07	9,361,800
Aug 14, 2024	79.97	80.46	79.86	80.28	78.07	45,727,000
Aug 13, 2024	74.14	74.69	73.79	74.50	72.45	2,267,600
Aug 12, 2024	74.13	75.48	73.82	73.99	71.95	3,906,500
Aug 9, 2024	74.35	75.22	72.92	74.88	72.82	3,867,500
Aug 8, 2024	72.45	74.36	72.27	74.35	72.30	4,136,700
Aug 7, 2024	73.82	74.58	72.70	72.96	70.95	5,493,100
Aug 6, 2024	73.35	75.06	72.84	73.35	71.33	7,775,700
Aug 5, 2024	75.11	75.40	70.32	73.20	71.18	16,463,900
Aug 2, 2024	63.07	64.18	61.47	62.98	61.24	4,730,500
Aug 1, 2024	60.10	62.16	59.79	62.05	60.34	5,059,900
Jul 31, 2024	57.78	58.66	57.40	58.15	56.55	4,311,500
Jul 30, 2024	56.66	57.67	56.62	57.55	55.96	2,067,700
Jul 29, 2024	57.17	57.47	56.73	57.13	55.56	1,872,600
Jul 26, 2024	57.32	57.62	57.06	57.47	55.89	1,805,300
Jul 25, 2024	57.46	58.33	56.90	57.28	55.70	1,549,100
Jul 24, 2024	56.69	57.37	56.37	57.23	55.65	1,883,200
Jul 23, 2024	57.51	57.70	56.48	56.61	55.05	1,802,600
Jul 22, 2024	57.82	57.92	57.41	57.61	56.02	1,656,700
Jul 19, 2024	59.23	59.42	57.79	57.96	56.36	1,613,600
Jul 18, 2024	58.12	59.63	58.12	58.83	57.21	1,617,800
Jul 17, 2024	57.26	59.11	57.06	58.95	57.32	2,201,100
Jul 16, 2024	56.30	57.30	56.10	57.05	55.48	1,526,400
Jul 15, 2024	56.53	56.78	55.96	56.32	54.77	1,857,100
Jul 12, 2024	57.15	57.38	56.50	56.54	54.98	1,640,300
Jul 11, 2024	56.86	57.14	56.35	56.84	55.27	1,859,100
Jul 10, 2024	56.46	56.89	56.31	56.89	55.32	1,812,900
Jul 9, 2024	56.21	56.59	55.96	56.37	54.82	1,801,900
Jul 8, 2024	56.62	56.62	55.98	56.19	54.64	1,979,100
Jul 5, 2024	56.43	56.56	56.02	56.38	54.83	1,161,700
Jul 3, 2024	56.77	57.01	56.49	56.67	55.11	893,500
Jul 2, 2024	56.73	56.84	56.39	56.70	55.14	1,692,500
Jul 1, 2024	57.80	58.28	56.67	56.72	55.16	2,346,000
Jun 28, 2024	57.69	58.15	57.33	57.68	56.09	2,377,300
Jun 27, 2024	57.53	57.86	57.34	57.68	56.09	1,641,400
Jun 26, 2024	57.00	57.52	56.75	57.38	55.80	1,354,800
Jun 25, 2024	58.15	58.50	57.97	58.07	56.47	1,821,600
Jun 24, 2024	57.59	58.73	57.30	58.26	56.65	2,012,600
Jun 21, 2024	58.01	58.40	57.29	57.48	55.90	3,649,400
Jun 20, 2024	58.12	58.69	57.53	57.72	56.13	2,387,500
Jun 18, 2024	58.05	58.85	57.90	58.80	57.18	1,852,400
Jun 17, 2024	57.48	58.22	56.88	58.12	56.52	2,423,100
Jun 14, 2024	58.65	59.00	57.46	57.52	55.93	2,247,100

KLG WK Kellogg Co

15.56

-0.77%

GIS General Mills, Inc.

53.56

-2.16%

CPB The Campbell's Company

32.79

-1.59%

MKC McCormick & Company, Incorporated

74.01

-2.37%

CAG Conagra Brands, Inc.

21.57

-3.19%

HRL Hormel Foods Corporation

30.58

-1.51%

LW Lamb Weston Holdings, Inc.

54.80

-2.63%

KHC The Kraft Heinz Company

26.08

-1.44%

FLO Flowers Foods, Inc.

15.97

-2.38%

PPC Pilgrim's Pride Corporation

46.14

+0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kellanova (K)

Related Tickers