KMT Historical Prices | Kennametal Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Kennametal Inc. (KMT)

-NYSE

42.66 0.61(1.45%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	42.24	42.88	42.24	42.66	600,600	42.66
May 16, 2013	42.14	42.40	41.86	42.05	595,700	42.05
May 15, 2013	41.88	42.28	41.86	42.28	308,800	42.28
May 14, 2013	41.35	42.14	41.35	42.11	400,900	42.11
May 13, 2013	39.87	41.64	39.87	41.40	513,500	41.40
May 10, 2013	41.32	41.59	41.12	41.33	476,100	41.33
May 9, 2013	41.52	41.65	41.12	41.33	578,100	41.33
May 8, 2013	41.12	41.67	40.98	41.60	535,000	41.60
May 7, 2013	40.98	41.28	40.56	41.11	528,400	41.11
May 6, 2013	40.15	40.83	39.73	40.75	638,900	40.75
May 3, 2013	40.22	40.80	39.84	40.14	932,400	40.14
May 3, 2013	0.16 Dividend
May 2, 2013	38.49	40.26	38.49	39.70	751,500	39.54
May 1, 2013	39.88	39.92	39.26	39.33	1,323,200	39.17
Apr 30, 2013	39.57	40.02	38.87	39.99	786,700	39.83
Apr 29, 2013	38.70	39.90	38.70	39.56	933,100	39.40
Apr 26, 2013	38.98	38.98	38.19	38.49	466,700	38.33
Apr 25, 2013	36.46	39.35	36.21	38.92	1,254,400	38.76
Apr 24, 2013	37.12	37.73	37.12	37.39	947,200	37.24
Apr 23, 2013	36.56	37.45	36.55	37.13	812,400	36.98
Apr 22, 2013	35.90	36.79	35.49	36.41	815,900	36.26
Apr 19, 2013	36.07	36.21	35.60	35.89	1,288,900	35.75
Apr 18, 2013	36.25	36.58	35.90	36.04	805,900	35.89
Apr 17, 2013	36.48	36.76	35.98	36.14	747,700	35.99
Apr 16, 2013	36.42	37.15	36.42	36.80	1,490,100	36.65
Apr 15, 2013	37.65	37.69	36.09	36.17	1,492,800	36.02
Apr 12, 2013	38.21	38.34	37.73	38.02	560,300	37.87
Apr 11, 2013	38.46	38.69	38.21	38.45	651,800	38.30
Apr 10, 2013	38.63	38.68	38.05	38.45	936,600	38.30
Apr 9, 2013	38.44	38.82	38.01	38.56	537,800	38.40
Apr 8, 2013	38.11	38.41	37.86	38.39	303,500	38.24
Apr 5, 2013	37.46	38.14	37.31	38.11	431,800	37.96
Apr 4, 2013	37.75	38.25	37.75	38.17	506,100	38.02
Apr 3, 2013	38.13	38.27	37.54	37.70	1,120,900	37.55
Apr 2, 2013	38.56	38.72	37.96	38.19	555,900	38.04
Apr 1, 2013	38.94	39.09	38.21	38.45	418,000	38.30
Mar 28, 2013	38.98	39.29	38.71	39.04	590,300	38.88
Mar 27, 2013	38.82	39.00	37.87	38.92	782,700	38.76
Mar 26, 2013	38.97	39.13	38.79	38.94	726,300	38.78
Mar 25, 2013	39.23	39.27	38.64	38.79	588,900	38.63
Mar 22, 2013	39.45	39.88	38.93	39.13	1,185,100	38.97
Mar 21, 2013	40.14	40.18	39.11	39.39	911,700	39.23
Mar 20, 2013	40.91	40.92	40.18	40.34	952,000	40.18
Mar 19, 2013	41.22	41.41	39.79	40.46	1,308,400	40.30
Mar 18, 2013	40.73	41.70	40.36	41.24	548,400	41.07
Mar 15, 2013	41.55	41.64	40.94	41.52	1,373,500	41.35
Mar 14, 2013	41.91	42.23	40.66	42.02	1,333,500	41.85
Mar 13, 2013	41.92	42.17	41.73	42.08	376,500	41.91
Mar 12, 2013	41.92	42.44	41.69	41.90	521,400	41.73
Mar 11, 2013	42.50	42.67	42.24	42.44	550,100	42.27
Mar 8, 2013	40.92	42.75	40.88	42.59	1,299,100	42.42
Mar 7, 2013	40.55	40.65	40.16	40.56	438,600	40.40
Mar 6, 2013	40.48	40.74	40.28	40.52	413,000	40.36
Mar 5, 2013	40.53	40.53	39.85	40.32	627,600	40.16
Mar 4, 2013	39.53	39.78	38.94	39.53	358,700	39.37
Mar 1, 2013	40.03	40.08	39.36	39.74	709,300	39.58
Feb 28, 2013	39.96	40.90	39.83	40.48	736,300	40.32
Feb 27, 2013	39.17	40.24	39.02	39.98	816,600	39.82
Feb 26, 2013	39.85	39.90	38.71	39.20	1,431,500	39.04
Feb 25, 2013	41.13	41.15	39.71	39.71	754,800	39.55
Feb 22, 2013	40.75	41.09	40.70	41.00	693,700	40.83
Feb 21, 2013	40.84	41.14	40.13	40.51	952,200	40.35
Feb 20, 2013	41.66	41.91	41.00	41.00	696,000	40.83
Feb 19, 2013	41.94	42.00	41.27	41.80	703,800	41.63
Feb 15, 2013	42.35	42.44	41.83	41.86	690,500	41.69
Feb 14, 2013	42.14	42.84	41.93	42.09	1,281,900	41.92
Feb 13, 2013	41.30	42.00	41.24	41.96	764,800	41.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kennametal Inc. (KMT)