Kellanova (K)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

80.68

+0.42

(+0.52%)

At close: 04:00PM EDT

80.80

+0.12

(+0.15%)

After hours:

05:28PM EDT

Time period:

13 Sept 2023 - 13 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	80.27	80.75	80.27	80.68	80.68	2,266,848
12 Sept 2024	80.01	80.48	80.01	80.26	80.26	3,569,500
11 Sept 2024	80.04	80.07	79.90	79.92	79.92	2,656,100
10 Sept 2024	80.15	80.32	79.99	80.00	80.00	2,387,300
09 Sept 2024	80.17	80.37	80.11	80.17	80.17	1,982,100
06 Sept 2024	80.14	80.25	80.02	80.09	80.09	2,778,000
05 Sept 2024	80.27	80.30	79.86	80.19	80.19	2,795,200
04 Sept 2024	80.24	80.43	80.15	80.19	80.19	3,310,100
03 Sept 2024	80.15	80.20	80.01	80.16	80.16	2,772,900
03 Sept 2024	0.57 Dividend
30 Aug 2024	80.51	80.61	80.36	80.61	80.04	4,352,900
29 Aug 2024	80.55	80.62	80.43	80.53	79.96	3,459,900
28 Aug 2024	80.78	80.78	80.56	80.62	80.05	3,946,100
27 Aug 2024	80.70	80.80	80.65	80.79	80.22	2,483,100
26 Aug 2024	80.62	80.97	80.57	80.68	80.11	2,209,800
23 Aug 2024	80.55	80.74	80.55	80.67	80.10	2,489,600
22 Aug 2024	80.55	80.68	80.46	80.64	80.07	4,351,300
21 Aug 2024	80.35	80.60	80.27	80.59	80.02	4,541,300
20 Aug 2024	80.28	80.52	80.24	80.30	79.73	5,432,700
19 Aug 2024	80.31	80.43	80.21	80.26	79.69	5,577,500
16 Aug 2024	80.22	80.40	80.22	80.29	79.72	7,353,600
15 Aug 2024	80.25	80.36	80.13	80.28	79.71	9,361,800
14 Aug 2024	79.97	80.46	79.86	80.28	79.71	45,727,000
13 Aug 2024	74.14	74.69	73.79	74.50	73.97	2,267,600
12 Aug 2024	74.13	75.48	73.82	73.99	73.47	3,906,500
09 Aug 2024	74.35	75.22	72.92	74.88	74.35	3,867,500
08 Aug 2024	72.45	74.36	72.27	74.35	73.82	4,136,700
07 Aug 2024	73.82	74.58	72.70	72.96	72.44	5,493,100
06 Aug 2024	73.35	75.06	72.84	73.35	72.83	7,775,700
05 Aug 2024	75.11	75.40	70.32	73.20	72.68	16,463,900
02 Aug 2024	63.07	64.18	61.47	62.98	62.53	4,730,500
01 Aug 2024	60.10	62.16	59.79	62.05	61.61	5,059,900
31 Jul 2024	57.78	58.66	57.40	58.15	57.74	4,311,500
30 Jul 2024	56.66	57.67	56.62	57.55	57.14	2,067,700
29 Jul 2024	57.17	57.47	56.73	57.13	56.73	1,872,600
26 Jul 2024	57.32	57.62	57.06	57.47	57.06	1,805,300
25 Jul 2024	57.46	58.33	56.90	57.28	56.87	1,549,100
24 Jul 2024	56.69	57.37	56.37	57.23	56.83	1,883,200
23 Jul 2024	57.51	57.70	56.48	56.61	56.21	1,802,600
22 Jul 2024	57.82	57.92	57.41	57.61	57.20	1,656,700
19 Jul 2024	59.23	59.42	57.79	57.96	57.55	1,613,600
18 Jul 2024	58.12	59.63	58.12	58.83	58.41	1,617,800
17 Jul 2024	57.26	59.11	57.06	58.95	58.53	2,201,100
16 Jul 2024	56.30	57.30	56.10	57.05	56.65	1,526,400
15 Jul 2024	56.53	56.78	55.96	56.32	55.92	1,857,100
12 Jul 2024	57.15	57.38	56.50	56.54	56.14	1,640,300
11 Jul 2024	56.86	57.14	56.35	56.84	56.44	1,859,100
10 Jul 2024	56.46	56.89	56.31	56.89	56.49	1,812,900
09 Jul 2024	56.21	56.59	55.96	56.37	55.97	1,801,900
08 Jul 2024	56.62	56.62	55.98	56.19	55.79	1,979,100
05 Jul 2024	56.43	56.56	56.02	56.38	55.98	1,161,700
03 Jul 2024	56.77	57.01	56.49	56.67	56.27	893,500
02 Jul 2024	56.73	56.84	56.39	56.70	56.30	1,692,500
01 Jul 2024	57.80	58.28	56.67	56.72	56.32	2,346,000
28 Jun 2024	57.69	58.15	57.33	57.68	57.27	2,377,300
27 Jun 2024	57.53	57.86	57.34	57.68	57.27	1,641,400
26 Jun 2024	57.00	57.52	56.75	57.38	56.97	1,354,800
25 Jun 2024	58.15	58.50	57.97	58.07	57.66	1,821,600
24 Jun 2024	57.59	58.73	57.30	58.26	57.85	2,012,600
21 Jun 2024	58.01	58.40	57.29	57.48	57.07	3,649,400
20 Jun 2024	58.12	58.69	57.53	57.72	57.31	2,387,500
18 Jun 2024	58.05	58.85	57.90	58.80	58.38	1,852,400
17 Jun 2024	57.48	58.22	56.88	58.12	57.71	2,423,100
14 Jun 2024	58.65	59.00	57.46	57.52	57.11	2,247,100
13 Jun 2024	58.70	59.00	58.31	58.73	58.31	1,743,600
12 Jun 2024	59.84	59.88	58.61	58.76	58.34	1,665,400
11 Jun 2024	58.90	59.79	58.55	59.71	59.29	2,121,200
10 Jun 2024	59.42	59.49	58.40	59.09	58.67	1,731,100
07 Jun 2024	59.83	60.36	59.58	59.63	59.21	1,588,200
06 Jun 2024	59.80	60.17	59.48	60.09	59.67	1,502,200
05 Jun 2024	60.07	60.32	59.37	59.80	59.38	1,899,200
04 Jun 2024	59.79	60.87	59.48	60.48	60.05	3,038,100
03 Jun 2024	59.93	60.77	59.86	59.89	59.47	2,257,100
03 Jun 2024	0.56 Dividend
31 May 2024	59.34	60.36	59.23	60.34	59.36	5,271,500
30 May 2024	59.92	59.93	59.33	59.34	58.37	2,056,000
29 May 2024	59.32	59.80	58.93	59.60	58.63	2,556,200
28 May 2024	60.79	61.06	59.47	59.50	58.53	3,566,300
24 May 2024	61.49	61.67	60.79	61.04	60.05	1,689,100
23 May 2024	61.25	61.69	60.91	61.33	60.33	1,780,200
22 May 2024	61.88	62.00	61.61	61.64	60.64	1,384,900
21 May 2024	62.26	62.38	61.75	62.25	61.24	1,453,400
20 May 2024	61.47	62.35	61.38	62.08	61.07	1,969,200
17 May 2024	62.25	62.31	61.39	61.56	60.56	2,249,300
16 May 2024	62.00	62.27	61.75	62.14	61.13	1,494,600
15 May 2024	62.64	62.66	61.69	61.83	60.82	1,285,200
14 May 2024	62.70	62.95	62.05	62.56	61.54	1,821,600
13 May 2024	62.00	62.73	61.82	62.49	61.47	2,154,200
10 May 2024	61.50	61.98	61.27	61.86	60.85	2,188,200
09 May 2024	62.41	62.41	61.55	61.60	60.60	2,310,400
08 May 2024	61.73	62.46	61.48	62.33	61.31	3,282,400
07 May 2024	60.48	61.70	60.35	61.64	60.64	3,853,100
06 May 2024	60.95	61.00	59.70	60.04	59.06	2,844,900
03 May 2024	61.00	61.14	59.57	60.51	59.52	4,363,700
02 May 2024	59.00	63.23	59.00	61.28	60.28	10,882,600
01 May 2024	57.50	57.61	56.63	56.98	56.05	5,814,200
30 Apr 2024	58.03	58.44	57.54	57.86	56.92	4,801,100
29 Apr 2024	57.92	58.25	57.78	58.21	57.26	2,957,100
26 Apr 2024	58.24	58.62	57.71	57.73	56.79	4,422,800
25 Apr 2024	58.97	59.22	58.33	58.45	57.50	1,981,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,832.55+12.27(+0.10%)

NZD/USD0.6158-0.0026(-0.41%)

NZD/EUR0.5553-0.0027(-0.49%)

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

OIL69.24+0.27(+0.39%)

Kellanova (K)

NZX 50
12,832.55
+12.27(+0.10%)

NZD/USD
0.6158
-0.0026(-0.41%)

NZD/EUR
0.5553
-0.0027(-0.49%)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

OIL
69.24
+0.27(+0.39%)