Kellanova (K)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.47

+0.19

(+0.33%)

At close: 04:00PM EDT

57.46

-0.01

(-0.02%)

After hours:

07:57PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	57.32	57.62	57.06	57.47	57.47	1,805,300
25 Jul 2024	57.46	58.33	56.90	57.28	57.28	1,549,100
24 Jul 2024	56.69	57.37	56.37	57.23	57.23	1,883,200
23 Jul 2024	57.51	57.70	56.48	56.61	56.61	1,802,600
22 Jul 2024	57.82	57.92	57.41	57.61	57.61	1,656,700
19 Jul 2024	59.23	59.42	57.79	57.96	57.96	1,613,600
18 Jul 2024	58.12	59.63	58.12	58.83	58.83	1,617,800
17 Jul 2024	57.26	59.11	57.06	58.95	58.95	2,201,100
16 Jul 2024	56.30	57.30	56.10	57.05	57.05	1,526,400
15 Jul 2024	56.53	56.78	55.96	56.32	56.32	1,857,100
12 Jul 2024	57.15	57.38	56.50	56.54	56.54	1,640,300
11 Jul 2024	56.86	57.14	56.35	56.84	56.84	1,859,100
10 Jul 2024	56.46	56.89	56.31	56.89	56.89	1,812,900
09 Jul 2024	56.21	56.59	55.96	56.37	56.37	1,801,900
08 Jul 2024	56.62	56.62	55.98	56.19	56.19	1,979,100
05 Jul 2024	56.43	56.56	56.02	56.38	56.38	1,161,700
03 Jul 2024	56.77	57.01	56.49	56.67	56.67	893,500
02 Jul 2024	56.73	56.84	56.39	56.70	56.70	1,692,500
01 Jul 2024	57.80	58.28	56.67	56.72	56.72	2,346,000
28 Jun 2024	57.69	58.15	57.33	57.68	57.68	2,377,300
27 Jun 2024	57.53	57.86	57.34	57.68	57.68	1,641,400
26 Jun 2024	57.00	57.52	56.75	57.38	57.38	1,354,800
25 Jun 2024	58.15	58.50	57.97	58.07	58.07	1,821,600
24 Jun 2024	57.59	58.73	57.30	58.26	58.26	2,012,600
21 Jun 2024	58.01	58.40	57.29	57.48	57.48	3,649,400
20 Jun 2024	58.12	58.69	57.53	57.72	57.72	2,387,500
18 Jun 2024	58.05	58.85	57.90	58.80	58.80	1,852,400
17 Jun 2024	57.48	58.22	56.88	58.12	58.12	2,423,100
14 Jun 2024	58.65	59.00	57.46	57.52	57.52	2,247,100
13 Jun 2024	58.70	59.00	58.31	58.73	58.73	1,743,600
12 Jun 2024	59.84	59.88	58.61	58.76	58.76	1,665,400
11 Jun 2024	58.90	59.79	58.55	59.71	59.71	2,121,200
10 Jun 2024	59.42	59.49	58.40	59.09	59.09	1,731,100
07 Jun 2024	59.83	60.36	59.58	59.63	59.63	1,588,200
06 Jun 2024	59.80	60.17	59.48	60.09	60.09	1,502,200
05 Jun 2024	60.07	60.32	59.37	59.80	59.80	1,899,200
04 Jun 2024	59.79	60.87	59.48	60.48	60.48	3,038,100
03 Jun 2024	59.93	60.77	59.86	59.89	59.89	2,257,100
03 Jun 2024	0.56 Dividend
31 May 2024	59.34	60.36	59.23	60.34	59.78	5,271,500
30 May 2024	59.92	59.93	59.33	59.34	58.79	2,056,000
29 May 2024	59.32	59.80	58.93	59.60	59.05	2,556,200
28 May 2024	60.79	61.06	59.47	59.50	58.95	3,566,300
24 May 2024	61.49	61.67	60.79	61.04	60.47	1,689,100
23 May 2024	61.25	61.69	60.91	61.33	60.76	1,780,200
22 May 2024	61.88	62.00	61.61	61.64	61.07	1,384,900
21 May 2024	62.26	62.38	61.75	62.25	61.67	1,453,400
20 May 2024	61.47	62.35	61.38	62.08	61.50	1,969,200
17 May 2024	62.25	62.31	61.39	61.56	60.99	2,249,300
16 May 2024	62.00	62.27	61.75	62.14	61.56	1,494,600
15 May 2024	62.64	62.66	61.69	61.83	61.26	1,285,200
14 May 2024	62.70	62.95	62.05	62.56	61.98	1,821,600
13 May 2024	62.00	62.73	61.82	62.49	61.91	2,154,200
10 May 2024	61.50	61.98	61.27	61.86	61.29	2,188,200
09 May 2024	62.41	62.41	61.55	61.60	61.03	2,310,400
08 May 2024	61.73	62.46	61.48	62.33	61.75	3,282,400
07 May 2024	60.48	61.70	60.35	61.64	61.07	3,853,100
06 May 2024	60.95	61.00	59.70	60.04	59.48	2,844,900
03 May 2024	61.00	61.14	59.57	60.51	59.95	4,363,700
02 May 2024	59.00	63.23	59.00	61.28	60.71	10,882,600
01 May 2024	57.50	57.61	56.63	56.98	56.45	5,814,200
30 Apr 2024	58.03	58.44	57.54	57.86	57.32	4,801,100
29 Apr 2024	57.92	58.25	57.78	58.21	57.67	2,957,100
26 Apr 2024	58.24	58.62	57.71	57.73	57.19	4,422,800
25 Apr 2024	58.97	59.22	58.33	58.45	57.91	1,981,600
24 Apr 2024	57.68	58.79	57.32	58.75	58.20	2,328,500
23 Apr 2024	57.91	58.31	57.71	58.14	57.60	1,904,100
22 Apr 2024	57.50	58.33	57.17	57.98	57.44	1,932,900
19 Apr 2024	56.73	57.66	56.62	57.38	56.85	2,798,200
18 Apr 2024	56.35	56.64	56.12	56.54	56.02	1,547,900
17 Apr 2024	55.75	56.22	55.60	56.07	55.55	1,769,500
16 Apr 2024	55.36	55.68	55.01	55.51	54.99	2,295,200
15 Apr 2024	55.66	55.99	55.13	55.40	54.89	1,655,500
12 Apr 2024	56.20	56.36	55.08	55.42	54.91	2,937,200
11 Apr 2024	57.29	57.36	56.02	56.17	55.65	2,798,800
10 Apr 2024	56.90	57.27	56.47	57.01	56.48	2,181,400
09 Apr 2024	57.57	57.82	56.97	57.12	56.59	2,095,900
08 Apr 2024	57.54	57.88	57.22	57.48	56.95	3,161,200
05 Apr 2024	57.59	57.59	56.69	57.45	56.92	2,162,300
04 Apr 2024	57.02	57.98	56.85	57.58	57.05	3,184,400
03 Apr 2024	57.50	57.58	56.58	56.59	56.06	3,477,600
02 Apr 2024	57.08	57.81	57.08	57.67	57.13	2,348,900
01 Apr 2024	57.20	57.34	56.88	57.06	56.53	1,901,200
28 Mar 2024	56.98	57.47	56.82	57.29	56.76	2,949,600
27 Mar 2024	56.12	56.72	56.02	56.65	56.12	3,079,500
26 Mar 2024	55.80	56.16	55.65	55.89	55.37	2,415,500
25 Mar 2024	55.75	55.91	55.41	55.65	55.13	2,018,500
22 Mar 2024	56.18	56.18	55.22	55.55	55.03	3,614,400
21 Mar 2024	55.07	56.36	54.70	56.11	55.59	3,453,200
20 Mar 2024	55.45	56.14	54.91	55.14	54.63	3,398,100
19 Mar 2024	54.92	55.41	54.47	55.20	54.69	4,455,300
18 Mar 2024	53.41	55.20	53.41	54.77	54.26	3,785,700
15 Mar 2024	52.59	53.64	52.53	53.56	53.06	22,197,500
14 Mar 2024	53.72	53.80	52.46	52.94	52.45	4,276,800
13 Mar 2024	54.22	54.35	53.78	54.00	53.50	3,620,600
12 Mar 2024	54.12	54.26	53.58	53.85	53.35	2,913,800
11 Mar 2024	53.67	54.48	53.33	54.15	53.65	2,644,700
08 Mar 2024	53.53	54.44	53.10	54.21	53.71	2,560,300
07 Mar 2024	53.94	54.03	53.10	53.60	53.10	2,843,200
06 Mar 2024	53.78	54.18	53.62	53.86	53.36	2,721,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Kellanova (K)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)