KMT - Kennametal Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201745.6046.1545.2645.9645.961,445,500
Dec 08, 201746.0546.1445.4245.5745.57592,600
Dec 07, 201745.3545.8044.9545.6545.65646,900
Dec 06, 201745.4845.9045.1945.4445.44568,600
Dec 05, 201746.4146.5745.5845.7845.78835,600
Dec 04, 201746.9547.3946.4146.4646.461,010,500
Dec 01, 201746.5546.6744.7546.5846.58858,800
Nov 30, 201745.6446.7845.4146.6246.62862,300
Nov 29, 201745.6945.9745.0445.3945.39510,400
Nov 28, 201744.6745.7944.3445.7045.70755,500
Nov 27, 201744.6444.8144.0244.7044.70870,100
Nov 24, 201744.8645.2344.3044.6344.63278,000
Nov 22, 201745.2345.2344.2744.3744.37514,900
Nov 21, 201744.3044.7444.3044.7444.74462,400
Nov 20, 201743.7844.1543.7244.0944.09534,200
Nov 17, 201742.8143.8242.7043.7843.78586,900
Nov 16, 201742.5443.5342.5443.0743.07803,800
Nov 15, 201742.8242.9842.2642.3442.34804,600
Nov 14, 201743.4043.7243.2143.5643.56580,400
Nov 13, 201743.3743.8843.1843.7343.73610,700
Nov 13, 20170.2 Dividend
Nov 10, 201744.0244.3843.7044.0643.86560,300
Nov 09, 201744.0044.7843.7244.1343.93852,500
Nov 08, 201745.4045.4744.7344.8944.69873,700
Nov 07, 201746.0146.1045.1545.3845.17766,600
Nov 06, 201746.8446.8445.6745.8645.651,136,200
Nov 03, 201747.5047.5046.3946.7846.571,445,000
Nov 02, 201746.4348.8945.8747.4247.203,108,300
Nov 01, 201743.9943.9942.7843.3443.141,216,800
Oct 31, 201742.9743.8242.8743.6543.451,107,100
Oct 30, 201742.7142.9242.4242.5742.381,008,700
Oct 27, 201742.7043.0142.2243.0142.81694,600
Oct 26, 201742.7943.0242.5342.8442.65236,300
Oct 25, 201743.0443.0442.1142.5742.38571,300
Oct 24, 201742.8843.6242.7343.2043.00920,100
Oct 23, 201742.8342.8642.0142.3442.15504,300
Oct 20, 201742.5142.9942.3842.7942.60420,100
Oct 19, 201741.9042.3041.6342.3042.11363,000
Oct 18, 201742.4942.6742.1242.1942.00900,700
Oct 17, 201742.7942.7942.2442.3642.17527,000
Oct 16, 201742.7342.8642.0842.4042.21679,600
Oct 13, 201741.9942.3441.6442.2342.04829,300
Oct 12, 201740.9541.8140.9541.7641.57697,000
Oct 11, 201740.6741.2940.6041.0340.84609,400
Oct 10, 201741.0841.2540.4040.6140.43566,300
Oct 09, 201740.5940.8240.2440.5740.39456,100
Oct 06, 201740.1840.8239.8940.5140.33810,400
Oct 05, 201740.8941.0540.4940.6440.46421,000
Oct 04, 201741.0041.3040.6040.8240.63459,200
Oct 03, 201741.0041.0940.7040.9940.80582,000
Oct 02, 201740.2740.8840.0740.8840.69625,000
Sep 29, 201740.0840.7839.9140.3440.16905,400
Sep 28, 201740.0240.2239.4740.1039.921,088,400
Sep 27, 201739.8140.7139.3240.1239.94647,100
Sep 26, 201739.5639.7139.2639.4839.301,039,100
Sep 25, 201739.3639.6438.9739.4739.29568,100
Sep 22, 201739.0039.6638.8139.3239.14731,100
Sep 21, 201739.4039.4338.9939.0138.83832,100
Sep 20, 201739.0539.6138.7039.4539.271,138,300
Sep 19, 201738.2739.1138.1239.0038.821,166,300
Sep 18, 201737.8638.9937.8638.2738.101,086,700
Sep 15, 201736.6337.9936.3937.7437.571,302,200
Sep 14, 201737.1437.1436.4536.5236.35484,900
Sep 13, 201736.8937.3736.7637.1636.99596,900
Sep 12, 201736.4337.0136.4036.9836.81880,100
Sep 11, 201735.6536.2535.4336.2036.04907,600
Sep 08, 201734.4035.3434.3535.2835.12485,700
Sep 07, 201734.8735.1234.0334.4134.25524,300
Sep 06, 201735.3335.4034.7234.8534.69629,700
Sep 05, 201735.6435.7334.9535.1034.941,079,400
Sep 01, 201735.1635.6634.9335.5435.38923,400
Aug 31, 201735.9135.9134.9535.0034.84816,400
Aug 30, 201734.3735.3534.3335.2335.071,021,200
Aug 29, 201734.2634.6634.0234.4234.26990,200
Aug 28, 201735.3635.5734.2934.7434.58966,500
Aug 25, 201734.8035.5134.8035.2035.04997,200
Aug 24, 201734.8134.8734.0334.5834.42637,600
Aug 23, 201734.7635.0034.7434.7734.61813,900
Aug 22, 201733.6135.1833.5635.1234.961,528,700
Aug 21, 201733.4933.8233.3833.4833.331,344,200
Aug 18, 201733.0033.6632.9333.4033.251,141,500
Aug 17, 201734.0834.2733.3933.4133.261,597,500
Aug 16, 201733.9634.1933.5733.7433.591,698,300
Aug 16, 20170.2 Dividend
Aug 15, 201734.5034.7933.8133.9733.621,499,800
Aug 14, 201734.4234.7734.2734.5134.151,130,600
Aug 11, 201734.0534.6233.4834.0833.731,525,600
Aug 10, 201735.5135.6934.2434.3634.001,529,300
Aug 09, 201736.2936.3735.6635.7235.35655,300
Aug 08, 201736.6137.0736.3136.4636.08773,700
Aug 07, 201736.5636.9036.4136.7536.371,006,800
Aug 04, 201736.3037.0836.0836.6636.282,078,400
Aug 03, 201732.8535.7532.2335.4735.103,997,900
Aug 02, 201737.2637.8236.6037.3937.001,221,200
Aug 01, 201736.9737.6436.3337.5037.111,343,700
Jul 31, 201737.4937.4936.7036.9036.52895,000
Jul 28, 201737.7337.8136.9537.3536.961,127,600
Jul 27, 201737.9338.3537.5937.9437.55906,600
Jul 26, 201739.5239.5237.6937.7237.33816,100
Jul 25, 201738.8939.5638.6739.4439.031,313,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...