Kennametal Inc (NY: KMT )

25.96 -0.08 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 26.11 26.57 25.91 26.24 573,189 -0.12(-0.46%)
Aug 04, 2022 26.32 26.53 26.16 26.36 655,010 +0.05(+0.19%)
Aug 03, 2022 26.50 26.71 25.55 26.31 1,033,560 -0.16(-0.60%)
Aug 02, 2022 27.23 27.23 26.11 26.47 1,276,297 -0.56(-2.07%)
Aug 01, 2022 26.50 27.05 25.99 27.03 1,079,811 +0.18(+0.67%)
Jul 29, 2022 26.06 26.93 26.02 26.85 821,044 +0.75(+2.87%)
Jul 28, 2022 25.58 26.13 25.48 26.10 603,614 +0.64(+2.51%)
Jul 27, 2022 24.96 25.55 24.75 25.46 564,648 +0.49(+1.96%)
Jul 26, 2022 24.94 25.23 24.72 24.97 528,281 +0.00(+0.00%)
Jul 25, 2022 24.69 25.10 24.37 24.97 599,212 +0.37(+1.50%)
Jul 22, 2022 24.86 25.03 24.36 24.60 524,968 -0.29(-1.17%)
Jul 21, 2022 24.48 24.89 24.24 24.89 582,451 +0.38(+1.55%)
Jul 20, 2022 24.08 24.57 23.98 24.51 583,078 -0.08(-0.33%)
Jul 19, 2022 23.91 24.66 23.74 24.59 511,969 +1.03(+4.37%)
Jul 18, 2022 23.99 24.17 23.43 23.56 516,267 -0.03(-0.13%)
Jul 15, 2022 23.30 23.71 22.98 23.59 792,399 +0.85(+3.74%)
Jul 14, 2022 22.77 22.93 22.37 22.74 641,288 -0.53(-2.28%)
Jul 13, 2022 22.89 23.31 22.70 23.27 615,230 +0.04(+0.17%)
Jul 12, 2022 22.28 23.73 22.28 23.23 761,514 +0.41(+1.80%)
Jul 11, 2022 22.89 22.98 22.50 22.82 572,344 -0.24(-1.04%)
Jul 08, 2022 23.47 23.60 22.75 23.06 1,503,795 -1.25(-5.14%)
Jul 07, 2022 23.47 24.32 23.34 24.31 733,761 +1.25(+5.42%)
Jul 06, 2022 23.18 23.39 22.59 23.06 652,435 -0.31(-1.33%)
Jul 05, 2022 22.55 23.38 22.16 23.37 754,200 +0.16(+0.69%)
Jul 01, 2022 23.18 23.58 22.50 23.21 818,540 -0.02(-0.09%)
Jun 30, 2022 23.00 23.56 22.62 23.23 750,750 -0.14(-0.60%)
Jun 29, 2022 23.81 23.84 23.15 23.37 1,004,850 -0.46(-1.93%)
Jun 28, 2022 24.20 24.30 23.80 23.83 1,878,299 -0.06(-0.25%)
Jun 27, 2022 23.77 24.03 23.38 23.89 649,224 +0.32(+1.36%)
Jun 24, 2022 22.41 23.59 22.29 23.57 1,883,830 +1.43(+6.46%)
Jun 23, 2022 22.74 23.02 21.62 22.14 1,137,081 -0.79(-3.45%)
Jun 22, 2022 23.02 23.38 22.87 22.93 936,300 -0.57(-2.43%)
Jun 21, 2022 23.88 23.97 23.40 23.50 669,858 +0.09(+0.38%)
Jun 17, 2022 23.87 24.04 23.35 23.41 1,006,572 -0.38(-1.60%)
Jun 16, 2022 24.71 24.73 23.53 23.79 853,515 -1.68(-6.60%)
Jun 15, 2022 25.71 25.82 25.02 25.47 811,267 +0.20(+0.79%)
Jun 14, 2022 25.10 25.40 24.89 25.27 620,585 +0.26(+1.04%)
Jun 13, 2022 25.29 25.45 24.56 25.01 765,952 -1.05(-4.03%)
Jun 10, 2022 26.89 26.95 25.86 26.06 536,995 -1.32(-4.82%)
Jun 09, 2022 27.81 28.05 27.37 27.38 401,206 -0.80(-2.84%)
Jun 08, 2022 28.39 28.48 27.84 28.18 926,868 -0.43(-1.50%)
Jun 07, 2022 28.02 28.68 27.72 28.61 739,598 +0.36(+1.27%)
Jun 06, 2022 28.84 28.97 28.22 28.25 910,889 -0.29(-1.02%)
Jun 03, 2022 28.05 28.62 28.05 28.54 631,071 +0.07(+0.25%)
Jun 02, 2022 27.86 28.52 27.69 28.47 718,399 +0.81(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.