Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kennametal Inc. (KMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.86+0.10 (+0.27%)
At close: 04:00PM EST
37.41 +0.55 (+1.49%)
After hours: 07:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202236.3936.8636.2936.8636.86514,300
Jan 13, 202236.4637.3736.2136.7636.76312,500
Jan 12, 202236.9137.2636.1636.1636.16352,100
Jan 11, 202237.0037.0035.8136.7036.70320,400
Jan 10, 202236.8136.8736.3636.7036.70182,200
Jan 07, 202237.1237.6136.8136.9836.98404,700
Jan 06, 202237.4337.8436.8937.3137.31276,600
Jan 05, 202238.1138.3637.0837.0837.08409,900
Jan 04, 202236.8538.1236.8537.8437.84402,700
Jan 03, 202236.0136.7235.8436.5836.58500,900
Dec 31, 202135.8836.1935.6535.9135.91223,800
Dec 30, 202136.6937.0935.9335.9635.96341,300
Dec 29, 202136.4236.6736.1636.5336.53190,900
Dec 28, 202136.0536.6336.0536.4836.48235,000
Dec 27, 202135.6236.3435.3336.3136.31254,000
Dec 23, 202135.4635.8435.2035.5735.57415,700
Dec 22, 202135.3135.5034.9435.2935.29250,000
Dec 21, 202134.1735.3534.0935.2835.28329,500
Dec 20, 202134.2234.3032.9833.8633.86519,500
Dec 17, 202135.1035.7634.6134.7834.78882,400
Dec 16, 202136.0936.3135.1435.5135.51435,800
Dec 15, 202135.4435.7734.7635.7335.73443,700
Dec 14, 202135.3436.5235.1135.4735.47569,000
Dec 13, 202136.0136.3335.4835.5935.59511,600
Dec 10, 202136.7036.7736.1836.3836.38332,700
Dec 09, 202136.3236.7036.1636.2736.27314,800
Dec 08, 202137.3437.4236.8336.8636.86292,500
Dec 07, 202137.3937.8637.1337.1937.19377,600
Dec 06, 202136.3337.4336.1836.7636.76497,800
Dec 03, 202135.9135.9935.2035.7735.77386,100
Dec 02, 202135.2536.2134.9635.7735.77518,600
Dec 01, 202136.2536.5034.9034.9034.90602,500
Nov 30, 202136.7037.1635.1735.3735.37719,300
Nov 29, 202138.1738.3036.7737.3037.30468,900
Nov 26, 202137.3137.6136.3537.3137.31417,300
Nov 24, 202139.0139.3138.9539.0439.04203,500
Nov 23, 202139.5540.1539.0839.4139.41330,500
Nov 22, 202139.0740.2338.8339.4739.47528,600
Nov 19, 202138.5538.9838.3138.7838.78334,900
Nov 18, 202139.1939.5238.7038.9338.93413,000
Nov 17, 202139.6539.7138.7539.1239.12302,800
Nov 16, 202139.8840.7239.5139.9439.94479,500
Nov 15, 202139.5839.8239.3139.7739.77449,700
Nov 12, 202139.1339.4838.8239.4439.44192,000
Nov 11, 202138.7939.2338.5138.9438.94240,100
Nov 10, 202138.9239.2538.6138.7638.76332,500
Nov 09, 202139.2539.9638.9239.1439.14479,600
Nov 08, 202138.8539.5538.7639.2639.26799,400
Nov 08, 20210.2 Dividend
Nov 05, 202138.6239.0138.2238.5538.35800,000
Nov 04, 202138.5038.7437.7938.1637.96917,200
Nov 03, 202139.5840.3038.1338.1637.961,096,600
Nov 02, 202140.3140.7438.2739.8739.66990,500
Nov 01, 202139.8741.2239.5441.1940.98955,700
Oct 29, 202139.7440.3939.4139.7539.54621,000
Oct 28, 202138.4539.8038.3839.7439.53533,900
Oct 27, 202139.4439.5838.2338.2638.06766,800
Oct 26, 202138.9639.1838.4138.4638.26365,500
Oct 25, 202138.5339.3338.3339.1938.99343,300
Oct 22, 202139.1739.4238.4238.4938.29347,600
Oct 21, 202139.1439.2938.5539.0338.83587,200
Oct 20, 202137.4739.4837.3039.3839.18812,100
Oct 19, 202137.5637.8237.0737.6237.42453,500
Oct 18, 202136.4937.3636.3437.2237.03491,700
Oct 15, 202137.1737.4636.8436.8536.66591,900
Oct 14, 202135.4136.5235.1136.4336.24486,100
Oct 13, 202135.2635.3934.7534.9234.74369,200
Oct 12, 202135.0335.4334.9135.1434.96298,700
Oct 11, 202134.8035.4534.5134.9934.81407,300
Oct 08, 202135.5535.7334.8034.8034.62477,700
Oct 07, 202135.3436.1035.2135.5535.37894,500
Oct 06, 202134.7134.9633.9034.9234.741,086,600
Oct 05, 202135.2735.6734.6735.1534.97485,300
Oct 04, 202135.1135.4334.5934.9534.77466,500
Oct 01, 202134.6335.6334.3535.2835.10476,900
Sep 30, 202135.2135.2834.2134.2334.05328,700
Sep 29, 202135.3635.4234.8835.0834.90334,300
Sep 28, 202135.6936.0835.0935.2035.02391,400
Sep 27, 202135.2136.5535.2135.8835.69514,300
Sep 24, 202135.1435.4834.9235.1534.97531,300
Sep 23, 202134.9435.8834.9435.3735.19450,300
Sep 22, 202134.5335.1934.3234.7934.61519,000
Sep 21, 202134.9034.9033.4133.9433.76621,600
Sep 20, 202134.3634.6333.7834.5634.38463,500
Sep 17, 202135.9636.4435.2835.4535.271,559,000
Sep 16, 202137.3037.3036.0636.0835.89487,800
Sep 15, 202136.4937.4136.4037.1736.98459,400
Sep 14, 202137.3037.3035.7936.4636.27699,500
Sep 13, 202136.3837.2136.2337.2137.02663,100
Sep 10, 202136.5936.8236.0636.0835.89484,100
Sep 09, 202136.6837.0736.2036.2236.03434,800
Sep 08, 202137.0237.3536.3336.7836.59647,800
Sep 07, 202137.5537.6337.0037.1937.00532,200
Sep 03, 202137.8338.1337.5637.6437.44526,900
Sep 02, 202137.4438.1136.9638.0337.83707,800
Sep 01, 202137.3237.6336.7237.2437.05566,000
Aug 31, 202137.3637.6837.0937.1836.99566,500
Aug 30, 202137.9337.9337.3037.5437.35410,000
Aug 27, 202136.6237.5136.6237.4037.21540,800
Aug 26, 202137.0237.1736.3736.5636.37559,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement