Canada markets open in 3 hours 19 minutes

Kennametal Inc. (KMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.70+0.17 (+0.72%)
At close: 04:00PM EDT
23.69 -0.01 (-0.04%)
Pre-Market: 04:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.4823.7523.2823.7023.70712,700
Apr 30, 202423.9423.9923.4923.5323.53499,600
Apr 29, 202424.0524.3224.0124.0524.05457,900
Apr 26, 202423.6924.1023.6724.0424.04385,300
Apr 25, 202424.2724.3623.5123.7623.76865,900
Apr 24, 202424.2124.4924.0724.4924.49479,800
Apr 23, 202424.1924.6124.1224.3524.35506,400
Apr 22, 202424.5724.5724.1424.1724.17854,000
Apr 19, 202423.9824.5623.9824.5124.51657,500
Apr 18, 202423.9324.1923.6924.1024.10951,700
Apr 17, 202424.0024.1023.5923.8323.83802,300
Apr 16, 202423.6723.9423.3823.7723.77518,200
Apr 15, 202423.7224.0523.5823.8723.87805,000
Apr 12, 202423.7523.8823.2423.5023.50460,400
Apr 11, 202423.9023.9723.4823.9623.96636,500
Apr 10, 202423.9624.0723.6423.8323.83532,700
Apr 09, 202424.4024.7324.3324.6224.62330,900
Apr 08, 202424.4024.4724.2724.3424.34325,200
Apr 05, 202423.9924.2623.9924.1724.17268,700
Apr 04, 202424.5624.6123.9223.9923.99343,800
Apr 03, 202424.0124.3424.0124.2224.22427,900
Apr 02, 202423.9324.1923.7524.0924.09648,600
Apr 01, 202424.9924.9924.3124.3824.38377,700
Mar 28, 202424.8324.9624.6524.9424.94552,500
Mar 27, 202424.3424.8724.3424.8624.86401,700
Mar 26, 202424.1924.2624.0524.0524.05342,200
Mar 25, 202424.3224.3924.1024.1124.11303,900
Mar 22, 202424.4924.5424.1524.2324.23433,800
Mar 21, 202424.4124.6124.3424.4124.41594,500
Mar 20, 202423.8724.3123.6924.2924.29448,700
Mar 19, 202423.3623.8723.3423.8623.86486,000
Mar 18, 202423.8423.9723.3823.4123.41676,900
Mar 15, 202423.9324.4423.9023.9323.931,334,400
Mar 14, 202424.9324.9923.8124.0224.02579,000
Mar 13, 202424.7925.2224.7924.9924.99399,000
Mar 12, 202424.9125.0824.7324.8824.88324,800
Mar 11, 202425.4825.6624.8425.0125.01488,500
Mar 08, 202425.6025.7525.4525.5425.54561,900
Mar 07, 202425.4725.6925.3425.3825.38448,300
Mar 06, 202425.0825.3525.0825.3025.30398,100
Mar 05, 202424.8925.2824.7924.8524.85404,000
Mar 04, 202425.1725.3424.9724.9924.99685,500
Mar 01, 202425.3225.3925.0525.1825.18698,800
Feb 29, 202425.0925.4325.0125.2425.24926,300
Feb 28, 202424.5624.9724.5124.8324.83363,400
Feb 27, 202424.7324.8824.5824.7524.75436,300
Feb 26, 202424.1724.5124.0224.5124.51668,400
Feb 23, 202424.2024.5824.0524.3224.32511,700
Feb 22, 202423.6924.1323.5724.1124.11777,700
Feb 21, 202424.0824.2423.6023.6623.661,448,800
Feb 20, 202424.1824.4524.0724.0824.08492,700
Feb 16, 202424.7324.9024.5124.5324.53557,500
Feb 15, 202424.5325.0024.5024.9024.901,612,100
Feb 14, 202424.3824.7124.2124.4124.41864,000
Feb 13, 202424.1324.2823.8224.1324.131,035,800
Feb 12, 202424.5125.1324.4924.8924.891,040,100
Feb 12, 20240.2 Dividend
Feb 09, 202423.7524.6723.7024.5824.38910,000
Feb 08, 202424.2524.4223.7423.7923.60873,500
Feb 07, 202424.9025.6123.7524.4924.291,434,200
Feb 06, 202424.5725.2224.4925.1024.901,105,800
Feb 05, 202424.5724.8924.4024.5924.39660,100
Feb 02, 202424.7525.1824.6725.0424.84492,500
Feb 01, 202424.6825.2224.6025.1124.91561,000
Jan 31, 202425.3925.3924.5024.5224.32632,500
Jan 30, 202425.1525.4425.1525.3125.10281,900
Jan 29, 202425.0325.4124.8925.3525.14383,500
Jan 26, 202425.1525.3324.9825.0924.89461,700
Jan 25, 202424.5724.9724.4924.9624.76848,800
Jan 24, 202424.7724.7723.9624.1923.99455,400
Jan 23, 202425.1025.1124.4524.4724.27505,200
Jan 22, 202424.8624.9924.6524.7624.56564,100
Jan 19, 202424.3724.7823.9724.5624.36476,100
Jan 18, 202424.2724.4324.0924.3524.15359,700
Jan 17, 202423.8024.1423.7624.1223.92940,500
Jan 16, 202424.1424.3024.0024.2524.05846,000
Jan 12, 202424.8324.8324.2324.3524.15332,000
Jan 11, 202424.3924.4723.9724.4424.24490,600
Jan 10, 202424.3624.5624.2824.4424.24549,700
Jan 09, 202424.5424.5424.1024.4524.251,059,300
Jan 08, 202424.5224.9924.5224.9824.78385,800
Jan 05, 202424.7025.1724.5124.8024.60510,200
Jan 04, 202424.8124.9124.5824.7524.55632,700
Jan 03, 202425.1325.2024.6324.6724.47608,400
Jan 02, 202425.5225.8325.3825.5325.32565,400
Dec 29, 202325.6925.8825.5525.7925.58649,300
Dec 28, 202326.0026.1325.7825.8225.61271,400
Dec 27, 202326.2226.3526.0126.1025.89449,800
Dec 26, 202326.1326.4026.0126.2126.00312,900
Dec 22, 202326.0026.3025.8626.0325.82598,400
Dec 21, 202325.9225.9225.5925.9025.69538,200
Dec 20, 202325.7026.2525.5425.5725.36841,500
Dec 19, 202325.6726.1625.6625.8025.59547,800
Dec 18, 202325.9525.9525.3525.4725.26811,500
Dec 15, 202326.8526.8525.8325.8425.631,828,500
Dec 14, 202325.6327.0425.6326.8726.651,811,400
Dec 13, 202324.7825.2324.1625.1624.961,178,200
Dec 12, 202324.7024.8424.4724.7824.58907,400
Dec 11, 202324.5624.8124.4524.7524.55540,300
Dec 08, 202324.2724.5924.1924.5624.36574,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...