Dark

K
Kellanova
stock NYSE

Inactive

Dec 10, 2025

83.44USD-0.012%(-0.01)43,224,756

Pre-market

0.00USD-100.000%(-83.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	83.4600	83.4800	83.4200	83.4400	-0.012%	43,224,756	0.000%
2025-12-09	83.4500	83.4900	83.4500	83.4500	+0.012%	2,838,957	-0.012%
2025-12-08	83.4500	83.4700	83.4300	83.4400	+0.361%	3,754,282	0.000%
2025-12-05	83.2400	83.2400	83.0500	83.1400	-0.012%	4,919,514	+0.361%
2025-12-04	83.2400	83.2550	83.1300	83.1500	+0.012%	2,664,651	+0.349%
2025-12-03	83.2000	83.2400	83.1100	83.1400	+0.012%	1,649,490	+0.361%
2025-12-02	83.1200	83.1500	83.1100	83.1300	+0.072%	3,005,052	+0.373%
2025-12-01	83.0800	83.2800	83.0500	83.0700	-0.681%	3,203,639	+0.445%
2025-11-28	83.4500	83.6500	83.4500	83.6400	+0.048%	1,374,735	-0.239%
2025-11-26	83.5200	83.6500	83.4800	83.6000	+0.132%	2,311,918	-0.191%
2025-11-25	83.4700	83.6500	83.4700	83.4900	+0.048%	3,796,929	-0.060%
2025-11-24	83.4500	83.4700	83.4250	83.4500	0.000%	5,538,497	-0.012%
2025-11-21	83.4000	83.4600	83.3600	83.4500	+0.060%	4,286,541	-0.012%
2025-11-20	83.3800	83.4300	83.3600	83.4000	-0.024%	1,768,793	+0.048%
2025-11-19	83.3600	83.4500	83.3500	83.4200	-0.060%	2,360,918	+0.024%
2025-11-18	83.3800	83.4700	83.3100	83.4700	+0.168%	2,218,096	-0.036%
2025-11-17	83.3500	83.4100	83.3000	83.3300	+0.012%	2,172,144	+0.132%
2025-11-14	83.3800	83.4000	83.2700	83.3200	+0.036%	1,347,214	+0.144%
2025-11-13	83.4000	83.4000	83.2550	83.2900	-0.036%	1,565,174	+0.180%
2025-11-12	83.3400	83.4500	83.2800	83.3200	0.000%	2,018,696	+0.144%
2025-11-11	83.3500	83.3700	83.2800	83.3200	0.000%	1,798,596	+0.144%
2025-11-10	83.3400	83.3400	83.2000	83.3200	-0.024%	2,054,110	+0.144%
2025-11-07	83.2600	83.3400	83.2100	83.3400	+0.132%	2,125,988	+0.120%
2025-11-06	83.2300	83.2600	83.1400	83.2300	+0.036%	1,829,050	+0.252%
2025-11-05	83.3800	83.4200	83.1200	83.2000	+0.012%	2,000,153	+0.288%
2025-11-04	83.1000	83.2000	83.0300	83.1900	+0.157%	2,330,269	+0.301%
2025-11-03	82.9400	83.1000	82.8536	83.0600	0.000%	1,888,687	+0.458%
2025-10-31	82.9800	83.1000	82.9500	83.0600	-0.084%	2,631,460	+0.458%
2025-10-30	83.0200	83.1500	83.0200	83.1300	+0.132%	2,376,000	+0.373%
2025-10-29	83.0000	83.1100	82.9600	83.0200	-0.084%	2,444,899	+0.506%
2025-10-28	83.0600	83.1200	83.0600	83.0900	-0.036%	1,671,154	+0.421%
2025-10-27	83.0900	83.1350	83.0000	83.1200	+0.108%	1,317,084	+0.385%
2025-10-24	83.0100	83.0700	82.5900	83.0300	0.000%	1,567,977	+0.494%
2025-10-23	83.0500	83.0500	82.8900	83.0300	+0.012%	2,045,856	+0.494%
2025-10-22	83.0000	83.0550	82.8400	83.0200	+0.048%	1,252,383	+0.506%
2025-10-21	83.0500	83.0500	82.9000	82.9800	-0.072%	1,360,183	+0.554%
2025-10-20	83.0300	83.1000	82.9000	83.0400	-0.060%	1,126,474	+0.482%
2025-10-17	82.9800	83.1100	82.8800	83.0900	+0.205%	2,927,317	+0.421%
2025-10-16	82.8900	82.9200	82.7750	82.9200	+0.157%	2,269,341	+0.627%
2025-10-15	82.9500	82.9500	82.7600	82.7900	-0.193%	2,178,368	+0.785%
2025-10-14	82.8000	82.9500	82.8000	82.9500	+0.181%	1,955,344	+0.591%
2025-10-13	82.3200	82.9000	82.3200	82.8000	-0.072%	1,785,739	+0.773%
2025-10-10	82.8100	82.9500	82.8100	82.8600	0.000%	3,338,678	+0.700%
2025-10-09	82.9000	82.9300	82.8000	82.8600	-0.012%	2,093,565	+0.700%
2025-10-08	82.9000	82.9500	82.7700	82.8700	-0.036%	2,035,959	+0.688%
2025-10-07	82.9100	82.9850	82.8000	82.9000	+0.290%	3,722,512	+0.651%
2025-10-06	82.7000	82.7450	82.6400	82.6600	-0.085%	3,081,848	+0.944%
2025-10-03	82.6600	82.7750	82.6200	82.7300	+0.097%	3,188,831	+0.858%
2025-10-02	82.3000	83.0000	82.2000	82.6500	+0.230%	6,683,557	+0.956%
2025-10-01	82.1000	82.5000	81.8900	82.4600	+0.536%	5,120,877	+1.188%
2025-09-30	81.9600	82.0500	81.7200	82.0200	+0.073%	3,700,518	+1.731%
2025-09-29	81.7000	82.0100	81.5750	81.9600	+5.158%	9,518,269	+1.806%
2025-09-26	77.1700	78.0400	77.0700	77.9400	+1.129%	3,181,390	+7.057%
2025-09-25	77.0700	77.4600	76.7600	77.0700	+0.143%	3,085,753	+8.265%
2025-09-24	77.0100	77.0100	76.4800	76.9600	-0.091%	3,747,051	+8.420%
2025-09-23	77.0000	77.1600	76.8200	77.0300	+0.039%	3,122,063	+8.321%
2025-09-22	77.2500	77.3599	76.9850	77.0000	-0.491%	2,397,209	+8.364%
2025-09-19	78.2200	78.2200	77.2000	77.3800	-1.049%	6,204,949	+7.831%
2025-09-18	78.5000	78.8000	78.2000	78.2000	-0.572%	2,826,336	+6.701%
2025-09-17	79.4200	79.5800	78.0600	78.6500	-0.970%	5,896,242	+6.090%
2025-09-16	79.1000	79.4700	79.1000	79.4200	+0.468%	2,520,465	+5.062%
2025-09-15	79.4700	79.5000	78.9850	79.0500	-0.478%	1,840,183	+5.553%
2025-09-12	79.5000	79.6100	79.3900	79.4300	-0.188%	1,279,873	+5.048%
2025-09-11	79.1200	79.6500	79.0650	79.5800	+0.683%	2,330,640	+4.850%
2025-09-10	79.4000	79.4700	78.8650	79.0400	-0.554%	3,478,022	+5.567%
2025-09-09	79.4200	79.6650	79.3900	79.4800	+0.151%	2,421,700	+4.982%
2025-09-08	79.6000	79.7300	79.2550	79.3600	-0.639%	1,985,675	+5.141%
2025-09-05	79.6700	79.9400	79.3800	79.8700	+0.491%	3,493,197	+4.470%
2025-09-04	79.1200	79.8300	79.1200	79.4800	+0.557%	6,110,775	+4.982%
2025-09-03	79.0500	79.0550	78.6850	79.0400	+0.127%	2,985,975	+5.567%
2025-09-02	79.0500	79.0900	78.9000	78.9400	-0.704%	2,300,733	+5.701%
2025-08-29	79.4800	79.6500	79.2650	79.5000	+0.038%	3,564,816	+4.956%
2025-08-28	79.6800	79.7000	79.4100	79.4700	-0.364%	4,453,384	+4.996%
2025-08-27	79.8200	79.9400	79.7000	79.7600	-0.063%	1,394,120	+4.614%
2025-08-26	79.8900	79.9400	79.8000	79.8100	-0.188%	2,294,664	+4.548%
2025-08-25	80.0300	80.1100	79.9100	79.9600	-0.237%	1,514,896	+4.352%
2025-08-22	80.0500	80.1500	80.0000	80.1500	+0.200%	2,223,356	+4.105%
2025-08-21	80.0500	80.1100	79.9200	79.9900	-0.062%	2,023,742	+4.313%
2025-08-20	80.1000	80.2050	80.0300	80.0400	-0.025%	2,169,437	+4.248%
2025-08-19	80.1000	80.1300	80.0100	80.0600	+0.050%	1,330,258	+4.222%
2025-08-18	80.1800	80.2000	80.0050	80.0200	-0.212%	2,146,951	+4.274%
2025-08-15	80.0500	80.2100	80.0200	80.1900	+0.137%	1,978,374	+4.053%
2025-08-14	80.0900	80.1400	80.0000	80.0800	-0.150%	1,341,573	+4.196%
2025-08-13	80.1600	80.2300	80.0000	80.2000	+0.012%	1,918,271	+4.040%
2025-08-12	80.1600	80.2100	80.1100	80.1900	+0.100%	1,624,221	+4.053%
2025-08-11	80.1000	80.2000	79.9950	80.1100	+0.050%	1,816,196	+4.157%
2025-08-08	80.1000	80.1400	79.9700	80.0700	-0.012%	1,818,928	+4.209%
2025-08-07	79.9500	80.0800	79.8500	80.0800	+0.301%	2,191,620	+4.196%
2025-08-06	79.7800	79.8800	79.7150	79.8400	+0.088%	1,382,968	+4.509%
2025-08-05	80.0000	80.1000	79.7450	79.7700	-0.400%	2,462,763	+4.601%
2025-08-04	79.9400	80.1050	79.8750	80.0900	+0.213%	1,527,404	+4.183%
2025-08-01	79.6300	80.0050	79.6300	79.9200	+0.113%	2,574,883	+4.404%
2025-07-31	79.7500	80.0200	79.5600	79.8300	+0.038%	3,057,705	+4.522%
2025-07-30	80.1500	80.1500	79.8000	79.8000	-0.424%	1,961,463	+4.561%
2025-07-29	79.8600	80.1500	79.7500	80.1400	+0.439%	4,315,318	+4.118%
2025-07-28	79.8000	79.8800	79.7450	79.7900	-0.050%	1,855,958	+4.575%
2025-07-25	79.9500	79.9500	79.8000	79.8300	-0.038%	2,069,556	+4.522%
2025-07-24	79.9500	79.9900	79.8200	79.8600	-0.050%	2,267,163	+4.483%
2025-07-23	80.0000	80.1200	79.8750	79.9000	-0.237%	3,112,452	+4.431%
2025-07-22	79.8500	80.1100	79.7500	80.0900	+0.401%	3,230,674	+4.183%
2025-07-21	79.9200	79.9925	79.7500	79.7700	-0.188%	2,656,208	+4.601%
2025-07-18	80.1000	80.1500	79.8900	79.9200	-0.075%	2,127,696	+4.404%
2025-07-17	79.7500	80.0100	79.7100	79.9800	+0.288%	2,417,668	+4.326%
2025-07-16	79.4500	79.7900	79.4200	79.7500	+0.403%	3,046,441	+4.627%
2025-07-15	79.4000	79.8200	79.4000	79.4300	-0.301%	3,840,838	+5.048%
2025-07-14	79.3900	79.7200	79.3500	79.6700	+0.290%	2,822,694	+4.732%
2025-07-11	79.5900	79.6900	79.2600	79.4400	-0.289%	2,467,954	+5.035%
2025-07-10	79.2000	79.7350	79.1700	79.6700	+0.568%	3,316,375	+4.732%
2025-07-09	79.5000	79.5600	79.1100	79.2200	-0.164%	2,779,189	+5.327%
2025-07-08	79.5000	79.6350	79.3500	79.3500	-0.389%	2,822,384	+5.154%
2025-07-07	79.9200	79.9400	79.4900	79.6600	-0.425%	3,005,418	+4.745%
2025-07-03	80.0000	80.0550	79.8400	80.0000	0.000%	1,739,003	+4.300%
2025-07-02	79.6900	80.0600	79.6900	80.0000	+0.175%	2,739,216	+4.300%
2025-07-01	79.4500	79.9150	79.3500	79.8600	+0.415%	4,650,709	+4.483%
2025-06-30	79.1800	79.5500	78.8000	79.5300	+0.671%	4,622,023	+4.916%
2025-06-27	78.7900	79.2400	78.7750	79.0000	+0.228%	4,948,662	+5.620%
2025-06-26	78.5500	78.8900	78.4600	78.8200	+1.246%	8,130,699	+5.861%
2025-06-25	78.4800	78.4800	77.7750	77.8500	-0.853%	5,298,761	+7.180%
2025-06-24	78.3800	78.7100	78.2700	78.5200	-0.114%	4,543,350	+6.266%
2025-06-23	78.7000	78.7800	78.1300	78.6100	-0.076%	3,475,849	+6.144%
2025-06-20	79.0000	79.0050	78.1100	78.6700	-0.342%	8,886,350	+6.063%
2025-06-18	80.1700	80.2300	77.7000	78.9400	-1.608%	10,577,980	+5.701%
2025-06-17	80.2000	80.4950	80.2000	80.2300	-0.087%	2,638,216	+4.001%
2025-06-16	80.1900	80.4000	79.9400	80.3000	+0.526%	4,836,008	+3.910%
2025-06-13	80.1000	80.2300	79.8400	79.8800	-0.424%	4,243,206	+4.457%
2025-06-12	81.7300	81.7300	79.9600	80.2200	-1.703%	11,451,340	+4.014%
2025-06-11	81.4000	81.6500	81.3700	81.6100	+0.221%	3,034,219	+2.242%
2025-06-10	81.5500	81.6000	81.4000	81.4300	-0.683%	4,389,136	+2.468%
2025-06-09	81.9850	82.0000	81.7500	81.9900	-0.085%	1,690,205	+1.769%
2025-06-06	82.0500	82.1900	82.0000	82.0600	-0.110%	1,453,553	+1.682%
2025-06-05	81.9900	82.1600	81.8150	82.1500	+0.293%	2,626,903	+1.570%
2025-06-04	81.9300	82.0200	81.8100	81.9100	+0.073%	1,880,852	+1.868%
2025-06-03	81.9000	82.1000	81.8500	81.8500	-0.341%	2,993,912	+1.943%
2025-06-02	82.1900	82.2000	81.7150	82.1300	-0.605%	3,118,146	+1.595%
2025-05-30	82.5800	82.6900	82.3600	82.6300	+0.158%	5,559,903	+0.980%
2025-05-29	82.2000	82.5200	82.2000	82.5000	+0.292%	1,707,704	+1.139%
2025-05-28	82.5000	82.5100	82.2600	82.2600	-0.291%	2,232,659	+1.434%
2025-05-27	82.4000	82.6000	82.3600	82.5000	+0.134%	5,161,349	+1.139%
2025-05-23	82.2900	82.4300	82.0000	82.3900	+0.378%	2,202,389	+1.274%
2025-05-22	82.1300	82.2400	82.0700	82.0800	-0.061%	2,122,272	+1.657%
2025-05-21	82.4500	82.4750	82.0500	82.1300	-0.461%	3,055,382	+1.595%
2025-05-20	82.3600	82.5900	82.3300	82.5100	+0.133%	3,330,022	+1.127%
2025-05-19	82.5500	82.7050	82.2500	82.4000	+0.122%	5,214,501	+1.262%
2025-05-16	82.0200	82.3500	81.9600	82.3000	+0.207%	3,434,394	+1.385%
2025-05-15	81.9000	82.2400	81.3200	82.1300	+0.403%	6,833,324	+1.595%
2025-05-14	82.1200	82.1300	81.6500	81.8000	-0.378%	4,200,188	+2.005%
2025-05-13	82.2300	82.2700	81.8250	82.1100	-0.231%	4,207,781	+1.620%
2025-05-12	82.4000	82.5300	82.1500	82.3000	-0.218%	2,734,120	+1.385%
2025-05-09	82.5500	82.7000	82.4300	82.4800	-0.073%	2,183,976	+1.164%
2025-05-08	82.5500	82.6850	82.5350	82.5400	-0.024%	2,390,331	+1.090%
2025-05-07	82.5800	82.6100	82.5200	82.5600	+0.024%	2,639,215	+1.066%
2025-05-06	82.8000	82.8000	82.5000	82.5400	-0.085%	2,602,770	+1.090%
2025-05-05	82.7700	82.8000	82.5850	82.6100	-0.326%	2,017,238	+1.005%
2025-05-02	82.6400	82.9200	82.5200	82.8800	+0.097%	3,879,008	+0.676%
2025-05-01	82.5000	82.9200	82.5000	82.8000	+0.036%	3,625,788	+0.773%
2025-04-30	82.6400	82.7900	82.4900	82.7700	+0.230%	2,970,905	+0.809%
2025-04-29	82.4400	82.6100	82.4000	82.5800	+0.170%	3,799,153	+1.041%
2025-04-28	82.4900	82.6050	82.4100	82.4400	-0.218%	1,757,302	+1.213%
2025-04-25	82.8400	82.8500	82.5100	82.6200	-0.181%	2,207,632	+0.992%
2025-04-24	82.7000	82.8500	82.6500	82.7700	-0.097%	3,282,661	+0.809%
2025-04-23	82.4400	82.8700	82.3900	82.8500	+0.303%	4,024,261	+0.712%
2025-04-22	82.4600	82.6100	82.4300	82.6000	+0.231%	2,423,250	+1.017%
2025-04-21	82.3500	82.4700	82.1500	82.4100	+0.049%	2,748,646	+1.250%
2025-04-17	82.2200	82.5200	82.2200	82.3700	+0.097%	1,933,265	+1.299%
2025-04-16	82.3000	82.3900	82.1400	82.2900	-0.012%	2,183,565	+1.397%
2025-04-15	82.4000	82.4500	82.2700	82.3000	-0.182%	1,372,345	+1.385%
2025-04-14	82.1600	82.4600	81.9800	82.4500	+0.194%	2,014,152	+1.201%
2025-04-11	82.1600	82.2900	82.0800	82.2900	+0.183%	3,467,023	+1.397%
2025-04-10	82.1100	82.3500	82.0000	82.1400	-0.146%	3,527,739	+1.583%
2025-04-09	81.6000	82.4650	81.5000	82.2600	+0.698%	5,288,478	+1.434%
2025-04-08	82.0500	82.1300	81.6600	81.6900	+0.061%	4,985,103	+2.142%
2025-04-07	82.1200	82.2500	81.6000	81.6400	-0.730%	9,789,086	+2.205%
2025-04-04	82.4000	82.5000	82.1600	82.2400	-0.376%	5,082,509	+1.459%
2025-04-03	82.4500	82.5850	82.3600	82.5500	+0.121%	2,143,600	+1.078%
2025-04-02	82.4900	82.5300	82.4200	82.4500	-0.061%	1,956,974	+1.201%
2025-04-01	82.4400	82.5000	82.4000	82.5000	+0.012%	2,316,609	+1.139%
2025-03-31	82.6500	82.6500	82.3550	82.4900	+0.024%	3,027,546	+1.152%
2025-03-28	82.5100	82.5900	82.3550	82.4700	+0.024%	1,328,231	+1.176%
2025-03-27	82.5500	82.5500	82.4400	82.4500	0.000%	1,003,705	+1.201%
2025-03-26	82.3900	82.6200	82.3600	82.4500	+0.073%	1,884,359	+1.201%
2025-03-25	82.3300	82.4150	82.3300	82.3900	-0.133%	1,423,984	+1.274%
2025-03-24	82.3500	82.5000	82.3100	82.5000	-0.012%	2,759,130	+1.139%
2025-03-21	82.3000	82.5100	82.2600	82.5100	+0.219%	2,930,695	+1.127%
2025-03-20	82.4700	82.4700	82.2550	82.3300	-0.024%	2,759,535	+1.348%
2025-03-19	82.3700	82.4600	82.3500	82.3500	0.000%	1,141,509	+1.324%
2025-03-18	82.4900	82.5000	82.3000	82.3500	-0.036%	1,558,363	+1.324%
2025-03-17	82.2200	82.4300	82.2200	82.3800	+0.182%	1,314,376	+1.287%
2025-03-14	82.2800	82.3300	82.1850	82.2300	-0.085%	1,968,000	+1.471%
2025-03-13	82.4900	82.4900	82.2600	82.3000	+0.012%	1,843,361	+1.385%
2025-03-12	82.3500	82.4200	82.2450	82.2900	+0.073%	1,836,800	+1.397%
2025-03-11	82.5000	82.5000	82.2100	82.2300	-0.267%	2,874,825	+1.471%
2025-03-10	82.5000	82.5800	82.4250	82.4500	0.000%	2,281,880	+1.201%
2025-03-07	82.5000	82.6700	82.3650	82.4500	+0.024%	2,747,814	+1.201%
2025-03-06	82.5000	82.5200	82.2700	82.4300	+0.073%	1,832,221	+1.225%
2025-03-05	82.3700	82.5500	82.2900	82.3700	+0.012%	2,284,538	+1.299%
2025-03-04	82.6000	83.2200	82.2300	82.3600	-0.303%	2,398,701	+1.311%
2025-03-03	82.4200	82.6100	82.3100	82.6100	-0.350%	1,889,049	+1.005%
2025-02-28	82.8000	82.9400	82.5600	82.9000	+0.485%	2,997,191	+0.651%
2025-02-27	82.6200	82.7600	82.4600	82.5000	-0.145%	1,874,130	+1.139%
2025-02-26	82.6300	82.7300	82.5900	82.6200	-0.085%	1,818,555	+0.992%
2025-02-25	82.7500	82.8500	82.6800	82.6900	-0.036%	2,177,463	+0.907%
2025-02-24	82.6000	82.7500	82.5300	82.7200	+0.073%	1,953,298	+0.870%
2025-02-21	82.4000	82.7200	82.3550	82.6600	+0.255%	2,634,829	+0.944%
2025-02-20	82.3500	82.4700	82.3100	82.4500	+0.049%	1,601,395	+1.201%
2025-02-19	82.2900	82.4900	82.2900	82.4100	+0.109%	2,420,208	+1.250%
2025-02-18	82.1100	82.3550	82.1000	82.3200	+0.073%	2,638,935	+1.361%
2025-02-14	82.2300	82.4100	82.1800	82.2600	+0.061%	2,952,601	+1.434%
2025-02-13	82.2800	82.3000	82.1700	82.2100	+0.037%	1,622,122	+1.496%
2025-02-12	82.2000	82.3400	82.1500	82.1800	-0.024%	2,707,775	+1.533%
2025-02-11	82.2500	82.2500	82.1500	82.2000	-0.097%	1,017,667	+1.509%
2025-02-10	82.2500	82.2900	82.1100	82.2800	-0.024%	1,567,450	+1.410%
2025-02-07	82.1000	82.3100	82.0200	82.3000	+0.207%	1,181,932	+1.385%
2025-02-06	81.9300	82.1600	81.8300	82.1300	+0.330%	2,355,619	+1.595%
2025-02-05	81.8000	81.9100	81.6650	81.8600	+0.135%	1,944,643	+1.930%
2025-02-04	81.8500	81.8500	81.6700	81.7500	-0.012%	1,407,155	+2.067%
2025-02-03	81.7000	81.8550	81.6500	81.7600	+0.037%	1,818,523	+2.055%
2025-01-31	81.9500	81.9500	81.6600	81.7300	-0.256%	7,024,984	+2.092%
2025-01-30	81.9400	81.9500	81.7500	81.9400	+0.208%	1,552,212	+1.831%
2025-01-29	81.9000	82.0450	81.7475	81.7700	-0.037%	1,128,963	+2.042%
2025-01-28	82.0000	82.0100	81.7200	81.8000	-0.195%	1,662,946	+2.005%
2025-01-27	82.0000	82.0600	81.6500	81.9600	+0.110%	2,563,103	+1.806%
2025-01-24	81.6600	81.9050	81.6400	81.8700	+0.122%	1,532,092	+1.918%
2025-01-23	81.7000	81.8000	81.6300	81.7700	+0.159%	790,149	+2.042%
2025-01-22	81.6000	81.7250	81.5100	81.6400	-0.061%	1,350,359	+2.205%
2025-01-21	81.7900	81.8200	81.5900	81.6900	-0.110%	2,249,377	+2.142%
2025-01-17	81.4900	81.7900	81.3500	81.7800	+0.270%	1,930,995	+2.030%
2025-01-16	81.2300	81.5900	81.1900	81.5600	+0.456%	2,846,953	+2.305%
2025-01-15	81.4500	81.5200	81.1450	81.1900	-0.295%	3,078,944	+2.771%
2025-01-14	81.4000	81.4700	81.3300	81.4300	-0.098%	2,279,040	+2.468%
2025-01-13	81.5100	81.5700	81.3200	81.5100	0.000%	2,282,154	+2.368%
2025-01-10	81.4100	81.5500	81.3350	81.5100	-0.037%	1,777,682	+2.368%
2025-01-08	81.3800	81.5800	81.0500	81.5400	+0.234%	1,598,971	+2.330%
2025-01-07	81.2500	81.3900	81.1800	81.3500	+0.160%	1,886,669	+2.569%
2025-01-06	81.1500	81.2600	81.0300	81.2200	+0.012%	1,340,465	+2.733%
2025-01-03	81.0800	81.3300	81.0100	81.2100	+0.185%	1,114,670	+2.746%
2025-01-02	81.0100	81.1200	80.9100	81.0600	+0.111%	1,884,386	+2.936%
2024-12-31	81.0000	81.0200	80.8400	80.9700	+0.186%	1,069,086	+3.051%
2024-12-30	81.0600	81.0600	80.6950	80.8200	-0.431%	1,316,891	+3.242%
2024-12-27	81.0300	81.2900	80.9400	81.1700	+0.074%	904,624	+2.797%
2024-12-26	80.7500	81.1300	80.7300	81.1100	+0.359%	876,526	+2.873%
2024-12-24	80.5700	80.8800	80.5700	80.8200	+0.149%	572,809	+3.242%
2024-12-23	80.4500	80.7200	80.4500	80.7000	+0.248%	1,146,023	+3.395%
2024-12-20	80.3400	80.9850	80.3300	80.5000	+0.199%	4,400,250	+3.652%
2024-12-19	80.4000	80.6100	80.3400	80.3400	-0.062%	2,161,512	+3.859%
2024-12-18	80.5900	80.6500	80.3800	80.3900	-0.248%	3,937,973	+3.794%
2024-12-17	80.6500	80.7400	80.5600	80.5900	-0.087%	2,346,253	+3.536%
2024-12-16	80.7500	80.7500	80.6180	80.6600	+0.124%	1,767,239	+3.447%
2024-12-13	80.7500	80.8200	80.5600	80.5600	-0.186%	2,273,628	+3.575%
2024-12-12	80.7900	80.8400	80.6500	80.7100	+0.087%	1,347,661	+3.382%
2024-12-11	80.8300	80.8800	80.6000	80.6400	-0.074%	1,563,846	+3.472%
2024-12-10	80.6300	80.8350	80.6200	80.7000	+0.149%	1,308,869	+3.395%
2024-12-09	80.6600	80.8200	80.5700	80.5800	-0.198%	1,264,881	+3.549%
2024-12-06	80.7200	80.9300	80.6500	80.7400	-0.037%	1,161,543	+3.344%
2024-12-05	80.5000	80.8400	80.4600	80.7700	+0.348%	1,523,309	+3.306%
2024-12-04	80.5100	80.6750	80.4300	80.4900	-0.124%	1,733,723	+3.665%
2024-12-03	80.6500	80.7450	80.5350	80.5900	-0.136%	1,156,481	+3.536%
2024-12-02	80.8600	80.9200	80.5800	80.7000	-0.726%	2,450,986	+3.395%
2024-11-29	81.1000	81.3200	81.1000	81.2900	+0.173%	973,487	+2.645%
2024-11-27	81.2000	81.2800	81.0800	81.1500	+0.025%	1,259,800	+2.822%
2024-11-26	81.0400	81.2100	81.0400	81.1300	+0.025%	1,052,913	+2.847%
2024-11-25	81.0000	81.1600	80.8000	81.1100	-0.074%	3,839,762	+2.873%
2024-11-22	81.0000	81.2000	80.8400	81.1700	+0.185%	1,253,096	+2.797%
2024-11-21	80.7100	81.0900	80.6900	81.0200	+0.297%	1,765,482	+2.987%
2024-11-20	80.5100	80.7900	80.5000	80.7800	+0.286%	1,353,441	+3.293%
2024-11-19	80.4000	80.5800	80.3700	80.5500	-0.062%	1,724,760	+3.588%
2024-11-18	80.6400	80.8450	80.4850	80.6000	+0.037%	2,270,595	+3.524%
2024-11-15	81.0000	81.1500	80.4000	80.5700	-0.346%	3,663,705	+3.562%
2024-11-14	81.2500	81.2500	80.8000	80.8500	-0.407%	2,414,422	+3.203%
2024-11-13	81.1300	81.2050	80.9950	81.1800	+0.185%	1,066,038	+2.784%
2024-11-12	81.1000	81.3400	81.0200	81.0300	-0.086%	1,154,974	+2.974%
2024-11-11	80.9600	81.1750	80.9600	81.1000	+0.123%	1,390,793	+2.885%
2024-11-08	80.9400	81.1000	80.7700	81.0000	+0.422%	1,192,926	+3.012%
2024-11-07	80.9700	81.0400	80.6500	80.6600	-0.346%	2,561,462	+3.447%
2024-11-06	81.0600	81.1900	80.8000	80.9400	+0.099%	3,736,729	+3.089%
2024-11-05	80.6900	80.8900	80.5800	80.8600	+0.323%	2,040,546	+3.191%
2024-11-04	80.7000	80.7500	80.4900	80.6000	-0.012%	1,829,048	+3.524%
2024-11-01	80.5900	80.7850	80.5900	80.6100	-0.050%	3,723,372	+3.511%
2024-10-31	80.7600	80.9900	80.5300	80.6500	-0.247%	3,166,603	+3.459%
2024-10-30	80.5700	80.9000	80.5200	80.8500	+0.348%	1,161,350	+3.203%
2024-10-29	80.6000	80.7600	80.5500	80.5700	-0.037%	1,863,168	+3.562%
2024-10-28	80.9600	81.0300	80.6000	80.6000	-0.346%	2,453,248	+3.524%
2024-10-25	80.9100	80.9700	80.8000	80.8800	-0.185%	1,865,611	+3.165%
2024-10-24	80.9800	81.1250	80.9300	81.0300	+0.086%	1,381,406	+2.974%
2024-10-23	80.9500	80.9900	80.7750	80.9600	+0.049%	1,427,693	+3.063%
2024-10-22	81.2000	81.2500	80.9100	80.9200	-0.308%	2,070,539	+3.114%
2024-10-21	81.0000	81.2600	80.8500	81.1700	+0.148%	2,127,760	+2.797%
2024-10-18	81.0500	81.0700	80.8800	81.0500	+0.037%	1,472,834	+2.949%
2024-10-17	81.0200	81.1200	80.9050	81.0200	-0.049%	1,193,134	+2.987%
2024-10-16	80.8100	81.2050	80.8000	81.0600	+0.161%	766,965	+2.936%
2024-10-15	80.6800	81.0900	80.6000	80.9300	+0.372%	1,287,223	+3.101%
2024-10-14	80.5500	80.7000	80.5350	80.6300	+0.099%	1,215,498	+3.485%
2024-10-11	80.5900	80.6000	80.5100	80.5500	+0.012%	1,068,504	+3.588%
2024-10-10	80.5900	80.6200	80.5000	80.5400	-0.025%	1,708,556	+3.601%
2024-10-09	80.6000	80.6600	80.5600	80.5600	0.000%	1,356,269	+3.575%
2024-10-08	80.6400	80.6500	80.5400	80.5600	-0.074%	1,963,979	+3.575%
2024-10-07	80.6100	80.6900	80.5450	80.6200	+0.012%	1,787,732	+3.498%
2024-10-04	80.5900	80.7500	80.5300	80.6100	-0.025%	1,181,313	+3.511%
2024-10-03	80.5500	80.6800	80.5500	80.6300	+0.050%	1,771,295	+3.485%
2024-10-02	80.5500	80.6900	80.5445	80.5900	-0.074%	1,895,119	+3.536%
2024-10-01	80.7000	80.7400	80.5550	80.6500	-0.074%	2,597,287	+3.459%
2024-09-30	80.8800	81.0000	80.6500	80.7100	-0.087%	2,331,112	+3.382%
2024-09-27	80.5700	80.8500	80.5700	80.7800	+0.174%	1,308,187	+3.293%
2024-09-26	80.6000	80.6900	80.4900	80.6400	+0.062%	1,380,364	+3.472%
2024-09-25	80.6600	80.7400	80.5550	80.5900	-0.099%	1,581,793	+3.536%
2024-09-24	80.6500	80.7600	80.6100	80.6700	+0.062%	1,273,424	+3.434%
2024-09-23	80.6100	80.8250	80.5700	80.6200	-0.235%	1,622,920	+3.498%
2024-09-20	80.6500	80.8750	80.5000	80.8100	+0.198%	5,310,387	+3.255%
2024-09-19	80.6400	80.7200	80.5400	80.6500	0.000%	1,773,458	+3.459%
2024-09-18	80.6300	80.9100	80.6300	80.6500	+0.012%	2,375,001	+3.459%
2024-09-17	80.6200	80.7700	80.6100	80.6400	-0.050%	2,120,772	+3.472%
2024-09-16	80.4700	80.8000	80.4700	80.6800	0.000%	2,257,259	+3.421%
2024-09-13	80.2700	80.7500	80.2700	80.6800	+0.523%	2,217,201	+3.421%
2024-09-12	80.0100	80.4800	80.0100	80.2600	+0.425%	3,538,363	+3.962%
2024-09-11	80.0400	80.0700	79.9000	79.9200	-0.100%	2,623,726	+4.404%
2024-09-10	80.1500	80.3200	79.9900	80.0000	-0.212%	2,337,426	+4.300%
2024-09-09	80.1700	80.3700	80.1150	80.1700	+0.100%	1,879,163	+4.079%
2024-09-06	80.1400	80.2450	80.0200	80.0900	-0.125%	2,741,726	+4.183%
2024-09-05	80.2700	80.2950	79.8600	80.1900	0.000%	2,538,902	+4.053%
2024-09-04	80.2400	80.4300	80.1500	80.1900	+0.037%	3,231,702	+4.053%
2024-09-03	80.1500	80.2000	80.0100	80.1600	-0.558%	2,744,398	+4.092%
2024-08-30	80.5100	80.6100	80.3550	80.6100	+0.099%	4,135,617	+3.511%
2024-08-29	80.5500	80.6200	80.4300	80.5300	-0.112%	3,443,819	+3.614%
2024-08-28	80.7800	80.7800	80.5600	80.6200	-0.210%	3,890,648	+3.498%
2024-08-27	80.7000	80.8000	80.6500	80.7900	+0.136%	2,447,388	+3.280%
2024-08-26	80.6200	80.9700	80.5700	80.6800	+0.012%	2,175,118	+3.421%
2024-08-23	80.5500	80.7400	80.5500	80.6700	+0.037%	2,350,157	+3.434%
2024-08-22	80.5500	80.6800	80.4600	80.6400	+0.062%	4,306,970	+3.472%
2024-08-21	80.3500	80.6000	80.2700	80.5900	+0.361%	4,467,809	+3.536%
2024-08-20	80.2800	80.5200	80.2350	80.3000	+0.050%	5,102,899	+3.910%
2024-08-19	80.3100	80.4300	80.2100	80.2600	-0.037%	5,383,643	+3.962%
2024-08-16	80.2200	80.4000	80.2200	80.2900	+0.012%	7,169,675	+3.923%
2024-08-15	80.2500	80.3600	80.1300	80.2800	0.000%	9,203,000	+3.936%
2024-08-14	79.9700	80.4600	79.8600	80.2800	+7.758%	45,686,777	+3.936%
2024-08-13	74.1400	74.6900	73.7900	74.5000	+0.689%	2,246,917	+12.000%
2024-08-12	74.1300	75.4800	73.8200	73.9900	-1.189%	3,887,952	+12.772%
2024-08-09	74.3500	75.2150	73.7700	74.8800	+0.713%	3,831,492	+11.432%
2024-08-08	72.4500	74.3600	72.2700	74.3500	+1.905%	4,067,275	+12.226%
2024-08-07	73.8200	74.5800	72.7000	72.9600	-0.532%	5,006,114	+14.364%
2024-08-06	73.3500	75.0600	72.8400	73.3500	+0.205%	7,590,666	+13.756%
2024-08-05	75.1100	75.4000	70.3150	73.2000	+16.227%	15,901,510	+13.989%
2024-08-02	63.0700	64.1800	61.4650	62.9800	+1.499%	4,670,498	+32.487%
2024-08-01	60.1000	62.1600	59.7850	62.0500	+6.707%	4,963,538	+34.472%
2024-07-31	57.7800	58.6600	57.4000	58.1500	+1.043%	4,193,028	+43.491%
2024-07-30	56.6600	57.6700	56.6200	57.5500	+0.735%	1,945,831	+44.987%
2024-07-29	57.1700	57.4700	56.7300	57.1300	-0.592%	1,852,623	+46.053%
2024-07-26	57.3200	57.6200	57.0550	57.4700	+0.332%	1,756,490	+45.189%
2024-07-25	57.4600	58.3300	56.9000	57.2800	+0.087%	1,509,865	+45.670%
2024-07-24	56.6900	57.3700	56.3650	57.2300	+1.095%	1,857,923	+45.798%
2024-07-23	57.5100	57.7000	56.4800	56.6100	-1.736%	1,784,334	+47.394%
2024-07-22	57.8200	57.9200	57.4100	57.6100	-0.604%	1,538,928	+44.836%
2024-07-19	59.2300	59.4200	57.7900	57.9600	-1.479%	1,570,501	+43.961%
2024-07-18	58.1200	59.6254	58.1200	58.8300	-0.204%	1,566,983	+41.832%
2024-07-17	57.2600	59.1100	57.0600	58.9500	+3.330%	2,176,289	+41.544%
2024-07-16	56.3000	57.2950	56.1010	57.0500	+1.296%	1,458,772	+46.258%
2024-07-15	56.5300	56.7800	55.9600	56.3200	-0.389%	1,792,437	+48.153%
2024-07-12	57.1500	57.3800	56.5000	56.5400	-0.528%	1,584,927	+47.577%
2024-07-11	56.8600	57.1400	56.3500	56.8400	-0.088%	1,769,609	+46.798%
2024-07-10	56.4600	56.8900	56.3100	56.8900	+0.922%	1,763,895	+46.669%
2024-07-09	56.2100	56.5900	55.9600	56.3700	+0.320%	1,785,225	+48.022%
2024-07-08	56.6200	56.6200	55.9800	56.1900	-0.337%	1,895,248	+48.496%
2024-07-05	56.4300	56.5600	56.0200	56.3800	-0.512%	1,122,117	+47.996%
2024-07-03	56.7700	57.0100	56.4900	56.6700	-0.053%	884,724	+47.238%
2024-07-02	56.7300	56.8400	56.3900	56.7000	-0.035%	1,644,272	+47.160%
2024-07-01	57.8000	58.2800	56.6700	56.7200	-1.664%	2,283,721	+47.109%
2024-06-28	57.6900	58.1500	57.3300	57.6800	0.000%	2,300,925	+44.660%
2024-06-27	57.5300	57.8600	57.3350	57.6800	+0.523%	1,599,032	+44.660%
2024-06-26	57.0000	57.5200	56.7500	57.3800	-1.188%	1,301,327	+45.417%
2024-06-25	58.1500	58.5000	57.9650	58.0700	-0.326%	1,733,768	+43.689%
2024-06-24	57.5900	58.7300	57.3000	58.2600	+1.357%	1,920,116	+43.220%
2024-06-21	58.0100	58.4000	57.2900	57.4800	-0.416%	3,560,053	+45.164%

document.getElementById("y0lp37").onerror = function(){this.style.display='none';}; .dark-mode .n6MDlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6MDlf{ color: #333333; background-color: white; border: 2px solid #333333; }KKellanovastock NYSE

K
Kellanova
stock NYSE