Singapore markets open in 5 hours 34 minutes

Kennametal Inc. (KMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.71+0.18 (+0.76%)
As of 03:25PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202423.4823.7423.3023.7123.71330,022
30 Apr 202423.9423.9923.4923.5323.53499,600
29 Apr 202424.0524.3224.0124.0524.05457,900
26 Apr 202423.6924.1023.6724.0424.04385,300
25 Apr 202424.2724.3623.5123.7623.76865,900
24 Apr 202424.2124.4924.0724.4924.49479,800
23 Apr 202424.1924.6124.1224.3524.35506,400
22 Apr 202424.5724.5724.1424.1724.17854,000
19 Apr 202423.9824.5623.9824.5124.51657,500
18 Apr 202423.9324.1923.6924.1024.10951,700
17 Apr 202424.0024.1023.5923.8323.83802,300
16 Apr 202423.6723.9423.3823.7723.77518,200
15 Apr 202423.7224.0523.5823.8723.87805,000
12 Apr 202423.7523.8823.2423.5023.50460,400
11 Apr 202423.9023.9723.4823.9623.96636,500
10 Apr 202423.9624.0723.6423.8323.83532,700
09 Apr 202424.4024.7324.3324.6224.62330,900
08 Apr 202424.4024.4724.2724.3424.34325,200
05 Apr 202423.9924.2623.9924.1724.17268,700
04 Apr 202424.5624.6123.9223.9923.99343,800
03 Apr 202424.0124.3424.0124.2224.22427,900
02 Apr 202423.9324.1923.7524.0924.09648,600
01 Apr 202424.9924.9924.3124.3824.38377,700
28 Mar 202424.8324.9624.6524.9424.94552,500
27 Mar 202424.3424.8724.3424.8624.86401,700
26 Mar 202424.1924.2624.0524.0524.05342,200
25 Mar 202424.3224.3924.1024.1124.11303,900
22 Mar 202424.4924.5424.1524.2324.23433,800
21 Mar 202424.4124.6124.3424.4124.41594,500
20 Mar 202423.8724.3123.6924.2924.29448,700
19 Mar 202423.3623.8723.3423.8623.86486,000
18 Mar 202423.8423.9723.3823.4123.41676,900
15 Mar 202423.9324.4423.9023.9323.931,334,400
14 Mar 202424.9324.9923.8124.0224.02579,000
13 Mar 202424.7925.2224.7924.9924.99399,000
12 Mar 202424.9125.0824.7324.8824.88324,800
11 Mar 202425.4825.6624.8425.0125.01488,500
08 Mar 202425.6025.7525.4525.5425.54561,900
07 Mar 202425.4725.6925.3425.3825.38448,300
06 Mar 202425.0825.3525.0825.3025.30398,100
05 Mar 202424.8925.2824.7924.8524.85404,000
04 Mar 202425.1725.3424.9724.9924.99685,500
01 Mar 202425.3225.3925.0525.1825.18698,800
29 Feb 202425.0925.4325.0125.2425.24926,300
28 Feb 202424.5624.9724.5124.8324.83363,400
27 Feb 202424.7324.8824.5824.7524.75436,300
26 Feb 202424.1724.5124.0224.5124.51668,400
23 Feb 202424.2024.5824.0524.3224.32511,700
22 Feb 202423.6924.1323.5724.1124.11777,700
21 Feb 202424.0824.2423.6023.6623.661,448,800
20 Feb 202424.1824.4524.0724.0824.08492,700
16 Feb 202424.7324.9024.5124.5324.53557,500
15 Feb 202424.5325.0024.5024.9024.901,612,100
14 Feb 202424.3824.7124.2124.4124.41864,000
13 Feb 202424.1324.2823.8224.1324.131,035,800
12 Feb 202424.5125.1324.4924.8924.891,040,100
12 Feb 20240.2 Dividend
09 Feb 202423.7524.6723.7024.5824.38910,000
08 Feb 202424.2524.4223.7423.7923.60873,500
07 Feb 202424.9025.6123.7524.4924.291,434,200
06 Feb 202424.5725.2224.4925.1024.901,105,800
05 Feb 202424.5724.8924.4024.5924.39660,100
02 Feb 202424.7525.1824.6725.0424.84492,500
01 Feb 202424.6825.2224.6025.1124.91561,000
31 Jan 202425.3925.3924.5024.5224.32632,500
30 Jan 202425.1525.4425.1525.3125.10281,900
29 Jan 202425.0325.4124.8925.3525.14383,500
26 Jan 202425.1525.3324.9825.0924.89461,700
25 Jan 202424.5724.9724.4924.9624.76848,800
24 Jan 202424.7724.7723.9624.1923.99455,400
23 Jan 202425.1025.1124.4524.4724.27505,200
22 Jan 202424.8624.9924.6524.7624.56564,100
19 Jan 202424.3724.7823.9724.5624.36476,100
18 Jan 202424.2724.4324.0924.3524.15359,700
17 Jan 202423.8024.1423.7624.1223.92940,500
16 Jan 202424.1424.3024.0024.2524.05846,000
12 Jan 202424.8324.8324.2324.3524.15332,000
11 Jan 202424.3924.4723.9724.4424.24490,600
10 Jan 202424.3624.5624.2824.4424.24549,700
09 Jan 202424.5424.5424.1024.4524.251,059,300
08 Jan 202424.5224.9924.5224.9824.78385,800
05 Jan 202424.7025.1724.5124.8024.60510,200
04 Jan 202424.8124.9124.5824.7524.55632,700
03 Jan 202425.1325.2024.6324.6724.47608,400
02 Jan 202425.5225.8325.3825.5325.32565,400
29 Dec 202325.6925.8825.5525.7925.58649,300
28 Dec 202326.0026.1325.7825.8225.61271,400
27 Dec 202326.2226.3526.0126.1025.89449,800
26 Dec 202326.1326.4026.0126.2126.00312,900
22 Dec 202326.0026.3025.8626.0325.82598,400
21 Dec 202325.9225.9225.5925.9025.69538,200
20 Dec 202325.7026.2525.5425.5725.36841,500
19 Dec 202325.6726.1625.6625.8025.59547,800
18 Dec 202325.9525.9525.3525.4725.26811,500
15 Dec 202326.8526.8525.8325.8425.631,828,500
14 Dec 202325.6327.0425.6326.8726.651,811,400
13 Dec 202324.7825.2324.1625.1624.961,178,200
12 Dec 202324.7024.8424.4724.7824.58907,400
11 Dec 202324.5624.8124.4524.7524.55540,300
08 Dec 202324.2724.5924.1924.5624.36574,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...