KMT - Kennametal Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201933.7834.1733.6233.8933.8953,979
Jul 17, 201934.6834.8933.8433.8633.86733,100
Jul 16, 201933.3535.2533.1634.7334.731,347,600
Jul 15, 201935.0335.2134.2634.7734.77536,400
Jul 12, 201934.0935.1433.9434.8134.811,114,800
Jul 11, 201933.7533.9233.3433.9033.901,592,300
Jul 10, 201934.0534.0532.9833.5833.583,274,500
Jul 09, 201934.2034.3033.6533.9833.98809,400
Jul 08, 201934.9035.1034.3534.4934.49687,400
Jul 05, 201934.8035.1134.2735.0335.03343,400
Jul 03, 201935.3635.3634.8435.1335.13461,500
Jul 02, 201936.0836.1034.9535.2635.26619,400
Jul 01, 201937.6937.9435.7136.2336.231,105,500
Jun 28, 201935.6437.1135.5136.9936.993,909,400
Jun 27, 201935.4035.5834.9735.5235.521,121,200
Jun 26, 201934.2035.4734.2035.3435.34987,700
Jun 25, 201934.1034.7034.0334.5434.54969,300
Jun 24, 201934.8935.0533.9433.9833.98741,400
Jun 21, 201934.1034.9233.9634.3734.371,376,700
Jun 20, 201934.1234.4233.8234.2834.28844,500
Jun 19, 201933.1633.7233.0533.5233.52706,700
Jun 18, 201932.4433.2132.2833.1133.111,127,900
Jun 17, 201932.2132.3231.8132.0732.07961,600
Jun 14, 201933.0533.1131.4732.1332.13993,500
Jun 13, 201933.1533.6032.9833.4033.40795,400
Jun 12, 201932.9933.2532.5733.1733.17595,300
Jun 11, 201933.2733.4932.7733.2033.20738,500
Jun 10, 201932.5933.2532.3832.6532.65905,300
Jun 07, 201932.6332.9432.0932.2232.223,270,400
Jun 06, 201932.5233.0131.9032.3332.33571,000
Jun 05, 201932.6633.4332.4032.7832.78572,700
Jun 04, 201931.8933.1931.8933.1533.15588,600
Jun 03, 201930.7531.7530.6631.4431.44565,000
May 31, 201930.8431.0130.6030.7530.75616,900
May 30, 201931.8432.1831.2631.5131.51473,500
May 29, 201931.4332.0331.2231.7131.71630,900
May 28, 201932.1932.1931.4031.7631.76703,500
May 24, 201932.5532.7231.9532.0032.00679,000
May 23, 201932.5032.6631.8432.1632.16998,300
May 22, 201933.6933.8733.2733.2733.27368,000
May 21, 201933.5534.1633.3034.0334.03381,500
May 20, 201933.1533.6432.8433.3633.36426,700
May 17, 201933.9334.1933.3833.4233.42589,800
May 16, 201934.5335.0234.3634.4434.44482,500
May 15, 201933.6434.4633.2634.2834.28838,700
May 14, 201934.5434.5933.9434.1034.10805,000
May 13, 201934.7335.0833.7334.1934.191,163,800
May 13, 20190.2 Dividend
May 10, 201936.1436.2035.0135.7335.531,059,600
May 09, 201936.3936.4835.5336.3836.181,324,400
May 08, 201937.7938.2336.8636.8736.66845,600
May 07, 201936.8238.5536.2138.4438.221,420,500
May 06, 201939.6840.4239.1440.2740.04919,100
May 03, 201940.1340.7939.9640.7740.54839,400
May 02, 201940.0040.2039.0839.7439.52629,900
May 01, 201940.9141.4740.0840.0839.86757,300
Apr 30, 201941.6741.6740.2240.7040.47842,700
Apr 29, 201941.3441.7540.9941.4341.20631,500
Apr 26, 201940.6641.4540.4141.1540.92654,500
Apr 25, 201940.8041.1040.0340.6040.37451,400
Apr 24, 201941.2242.0341.0641.5141.28623,100
Apr 23, 201940.7541.9740.5941.5041.27499,700
Apr 22, 201941.3141.5040.9541.1840.95353,300
Apr 18, 201941.2641.7940.9441.5041.27355,900
Apr 17, 201940.4141.5240.4141.0440.81380,000
Apr 16, 201939.8541.0239.8541.0040.77715,300
Apr 15, 201940.3440.4439.9740.1739.95347,800
Apr 12, 201940.4040.7739.9040.3240.09556,400
Apr 11, 201939.6940.1439.1839.9439.72692,200
Apr 10, 201938.7939.9038.7539.6939.47885,000
Apr 09, 201940.2440.4539.3539.4939.27960,300
Apr 08, 201940.5040.7940.3040.4840.25772,800
Apr 05, 201939.8640.7339.5040.5940.36890,500
Apr 04, 201938.8639.6738.8639.5939.37486,800
Apr 03, 201939.2739.7938.5238.8038.58781,300
Apr 02, 201938.0238.2137.4038.1437.93675,900
Apr 01, 201937.2838.1037.1537.8237.61633,500
Mar 29, 201936.9137.3436.5736.7536.54541,500
Mar 28, 201935.8237.1835.6636.4336.23674,300
Mar 27, 201934.9935.8834.7935.6635.46785,700
Mar 26, 201935.0835.8134.8435.0234.82633,500
Mar 25, 201934.5235.0734.2934.6534.46539,600
Mar 22, 201936.4736.4834.4834.5534.361,336,000
Mar 21, 201936.0837.2235.7437.1036.891,110,100
Mar 20, 201936.8036.9835.9236.5136.31429,700
Mar 19, 201937.4237.7337.0837.1236.91516,700
Mar 18, 201936.4537.1136.3037.1036.89259,300
Mar 15, 201936.4136.9036.1136.2936.09860,300
Mar 14, 201936.7536.8036.1936.2636.06415,500
Mar 13, 201937.0737.3336.8536.9236.71324,800
Mar 12, 201936.8536.9736.6236.8236.61354,200
Mar 11, 201935.8736.8435.6936.7936.58441,700
Mar 08, 201935.7336.1735.4135.8435.64586,900
Mar 07, 201936.4536.4535.6536.1335.93634,000
Mar 06, 201937.5237.5236.5136.5236.32325,500
Mar 05, 201937.0837.5236.9137.3337.12587,700
Mar 04, 201937.7737.9736.8537.0836.87701,500
Mar 01, 201938.1338.3137.2537.6937.48450,300
Feb 28, 201938.1338.1337.6637.6937.48384,200
Feb 27, 201938.2038.4337.9238.2037.99542,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...