New Zealand markets closed

Kellanova (K)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.17-0.84 (-1.47%)
At close: 04:00PM EDT
56.70 +0.53 (+0.94%)
Pre-market: 08:00AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202457.2957.3656.0256.1756.172,798,500
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
03 Jan 202457.9358.2357.2957.4856.912,575,400
02 Jan 202455.8957.9555.7357.7657.183,187,500
29 Dec 202355.5955.9855.4355.9155.351,878,300
28 Dec 202355.1155.6755.0655.6255.063,206,300
27 Dec 202354.9155.2154.7155.1754.622,183,600
26 Dec 202354.3655.0954.1255.0054.451,650,000
22 Dec 202354.0054.6553.8854.4853.942,277,100
21 Dec 202353.1253.8553.0953.8553.312,716,400
20 Dec 202352.9553.6752.6753.0352.502,992,600
19 Dec 202353.8153.9753.3253.6453.102,579,600
18 Dec 202354.0354.2953.6453.9353.392,281,900
15 Dec 202354.4654.7153.4853.7753.237,962,500
14 Dec 202355.4955.5754.6854.8354.283,499,000
13 Dec 202354.0555.4053.9155.3054.752,541,500
12 Dec 202354.3354.4253.8554.0453.502,382,000
11 Dec 202353.8454.2653.7054.2553.712,917,900
08 Dec 202354.1554.2153.4453.7053.161,643,000
07 Dec 202353.8054.4153.2854.1653.622,206,800
06 Dec 202353.3354.4553.2953.7153.172,675,300
05 Dec 202353.5953.6653.1553.3552.822,238,400
04 Dec 202352.7153.8052.6853.6553.112,052,900
01 Dec 202352.4752.9152.0452.8852.351,957,400
30 Nov 202351.2952.5851.0252.5452.024,266,800
30 Nov 20230.56 Dividend
29 Nov 202352.1352.2551.6351.6650.592,291,600
28 Nov 202352.3152.4452.0852.2851.202,212,500
27 Nov 202353.3953.4552.3752.5051.412,244,800
24 Nov 202353.0053.5253.0053.4752.36913,700
22 Nov 202352.8353.3852.7552.9851.882,292,400
21 Nov 202352.6753.1452.4352.8251.732,983,500
20 Nov 202352.6253.0352.5052.5251.433,043,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...