Kennametal Inc. Common Stock (KMT)

24.18
+1.18 (5.13%)
NYSE · Last Trade: Nov 9th, 6:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kennametal Inc. Common Stock (KMT)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202623.5524.5523.3624.183,114,35824.18
11/06/202623.5023.9422.6423.003,995,79922.80
11/05/202625.8025.8023.0823.223,294,21223.02
11/04/202629.2529.6525.3626.284,522,62226.05
11/03/202631.0131.5130.5330.532,590,97130.26
11/02/202629.3231.2429.2530.722,158,57530.45
10/30/202629.7130.1628.6429.10907,38828.85
10/29/202629.5530.2329.4830.181,547,23129.92
10/28/202630.3330.3329.5029.76993,96929.50
10/27/202630.1030.2729.8429.87920,13329.61
10/26/202629.7530.4129.6029.76863,53929.50
10/23/202629.2830.0128.8129.461,405,41429.20
10/22/202630.5530.5628.8629.591,402,43929.33
10/21/202631.4531.5030.9231.111,052,60930.84
10/20/202630.4031.3530.4031.211,322,61630.94
10/19/202630.6331.1930.5630.621,116,81330.35
10/16/202630.9431.4730.2930.791,624,11930.52
10/15/202630.6331.0530.3330.991,141,09030.72
10/14/202631.0531.5030.8630.901,297,85830.63
10/13/202631.8031.9331.0231.32986,56331.05
10/12/202631.8932.2931.5731.64827,33231.36
10/09/202631.6932.3431.3231.92863,73531.64
10/08/202631.6032.0131.3031.711,542,14831.43
10/07/202632.9832.9831.5132.271,108,76831.99
10/06/202633.0033.6433.0033.411,324,44133.12
10/05/202632.4933.3032.1332.862,163,45532.57
10/02/202632.0533.0532.0532.601,547,55232.32
10/01/202630.6331.8030.0331.671,764,64931.39
9/30/202631.0531.5530.7430.742,002,58530.47
9/29/202632.0332.1130.9331.011,115,72330.74
9/28/202630.9532.2930.6931.801,496,51431.52
9/25/202630.1631.1630.1231.031,234,42330.76
9/24/202629.7130.4529.6530.071,788,63929.81
9/23/202629.4730.1029.2029.94860,11029.68
9/22/202629.8229.8229.3129.601,115,01329.34
9/21/202630.1630.2429.4629.471,033,91829.21
9/18/202629.6930.0929.4629.772,520,26229.51
9/17/202630.2730.3129.7529.841,130,11329.58
9/16/202629.5529.9529.2529.701,214,39229.44
9/15/202629.6229.6629.1929.311,098,33929.06
9/14/202629.0029.7628.7729.421,071,52929.16
9/11/202629.7530.0929.3429.441,321,19429.18
9/10/202629.3229.4528.7529.131,432,87328.88
9/09/202630.3730.6329.3829.641,457,64329.38
9/08/202631.0231.1530.2430.471,432,80630.20
9/04/202629.6031.0229.4531.022,795,62630.75
9/03/202629.6529.6528.7429.431,324,63929.17
9/02/202629.2729.7328.9629.451,495,04329.19
9/01/202629.7929.7928.8129.191,419,09728.94
8/31/202629.5629.7029.1629.341,037,94529.08
8/28/202630.2730.4629.4029.54883,11729.28
8/27/202629.9130.4529.4230.21983,25429.95
8/26/202629.4530.0129.0030.011,263,65229.75
8/25/202630.0030.1528.9329.271,303,03229.02
8/24/202630.0830.0829.0129.301,890,46829.05
8/21/202630.1730.4529.9029.961,698,73729.70
8/20/202630.3030.5129.6629.781,560,49829.52
8/19/202631.2031.2030.4930.581,683,96230.31
8/18/202631.5031.5030.5730.741,622,18630.47
8/17/202631.1031.8430.5231.812,662,67031.53
8/14/202630.3231.4430.2631.221,681,91630.95
8/13/202631.0331.0530.3530.381,882,13830.12
8/12/202630.5431.0430.1430.781,703,18530.51
8/11/202631.4531.9530.1130.242,145,12829.98
8/10/202632.4532.4631.4931.591,923,54931.12