Kellanova
KNYSEConsumer Defensive
$83.44
$-0.01(-0.01%)
Market Cap$29.0B
P/E Ratio—
52W High$83.65
52W Low$76.48
Kellanova（K）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
k · 日线历史（复权）· FMP · 截至 2025年12月10日
5-Year High5Y
$83.65
Nov 28, 2025
-0.3% from here
5-Year Low5Y
$47.63
Oct 12, 2023
+75.2% from low
IPO Priceadj.
—
Jan 8, 1952
+0.0% since IPO
1 Year Ago
$81.99
Jun 9, 2025
+1.8% in 1Y
5 Years Ago
$61.91
Jun 8, 2021
+34.8% in 5Y
10 Years Ago
$71.39
Jun 8, 2016
+16.9% in 10Y
Historical Price Data · K
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | $83.46 | $83.48 | $83.42 | $83.44 | $83.44 | 43.2M | -0.02% |
| Dec 9, 2025 | $83.45 | $83.49 | $83.45 | $83.45 | $83.45 | 2.8M | +0.00% |
| Dec 8, 2025 | $83.45 | $83.47 | $83.43 | $83.44 | $83.44 | 3.8M | -0.01% |
| Dec 5, 2025 | $83.24 | $83.24 | $83.05 | $83.14 | $83.14 | 4.9M | -0.12% |
| Dec 4, 2025 | $83.24 | $83.26 | $83.13 | $83.15 | $83.15 | 2.7M | -0.11% |
| Dec 3, 2025 | $83.20 | $83.24 | $83.11 | $83.14 | $83.14 | 1.7M | -0.07% |
| Dec 2, 2025 | $83.12 | $83.15 | $83.11 | $83.13 | $83.13 | 3.0M | +0.01% |
| Dec 1, 2025 | $83.08 | $83.28 | $83.05 | $83.07 | $83.07 | 3.2M | -0.01% |
| Nov 28, 2025 | $83.45 | $83.65 | $83.45 | $83.64 | $83.64 | 1.4M | +0.23% |
| Nov 26, 2025 | $83.52 | $83.65 | $83.48 | $83.60 | $83.60 | 2.3M | +0.10% |
| Nov 25, 2025 | $83.47 | $83.65 | $83.47 | $83.49 | $83.49 | 3.8M | +0.02% |
| Nov 24, 2025 | $83.45 | $83.47 | $83.43 | $83.45 | $83.45 | 5.5M | +0.00% |
| Nov 21, 2025 | $83.40 | $83.46 | $83.36 | $83.45 | $83.45 | 4.3M | +0.06% |
| Nov 20, 2025 | $83.38 | $83.43 | $83.36 | $83.40 | $83.40 | 1.8M | +0.02% |
| Nov 19, 2025 | $83.36 | $83.45 | $83.35 | $83.42 | $83.42 | 2.4M | +0.07% |
| Nov 18, 2025 | $83.38 | $83.47 | $83.31 | $83.47 | $83.47 | 2.2M | +0.11% |
| Nov 17, 2025 | $83.35 | $83.41 | $83.30 | $83.33 | $83.33 | 2.2M | -0.02% |
| Nov 14, 2025 | $83.38 | $83.40 | $83.27 | $83.32 | $83.32 | 1.3M | -0.07% |
| Nov 13, 2025 | $83.40 | $83.40 | $83.26 | $83.29 | $83.29 | 1.6M | -0.13% |
| Nov 12, 2025 | $83.34 | $83.45 | $83.28 | $83.32 | $83.32 | 2.0M | -0.02% |
Showing 1–20 of 1,133 records
Annual Stock Price Performance · K
Jan 1 → Dec 31 · 5 years2025+3.0%$81.01 → $83.44
+3.0%
2024+44.9%$55.89 → $80.97
+44.9%
2023-16.2%$66.70 → $55.91
-16.2%
2022+10.6%$60.45 → $66.85
+10.6%
2021-0.1%$60.49 → $60.45
-0.1%
Best Year2024 · +44.9%
Worst Year2023 · -16.2%
Positive Years3 / 5
Avg Annual Return+8.4%
5Y Total Return+37.9%
5Y CAGR~+6.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in K?
If you invested $1,000 in K 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,169
Total Return+16.9%
CAGR~+1.6% / yr
Profit+$169
Based on Jun 8, 2016 · $71.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kellanova（K）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
K 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
K 历史股价FMP 日线复权 OHLCV