Skip to main content

Kennametal Inc (NY: KMT )

24.55 -0.22 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 24.69 24.76 24.29 24.55 577,446 -0.22(-0.89%)
Jul 18, 2024 25.05 25.77 24.62 24.77 605,937 -0.53(-2.09%)
Jul 17, 2024 25.00 25.52 24.95 25.30 954,876 +0.10(+0.40%)
Jul 16, 2024 24.66 25.29 24.65 25.20 943,180 +0.73(+2.98%)
Jul 15, 2024 24.23 24.83 24.15 24.47 654,140 +0.38(+1.58%)
Jul 12, 2024 24.32 24.32 23.98 24.09 570,059 +0.33(+1.39%)
Jul 11, 2024 23.29 23.98 23.16 23.76 967,504 +0.95(+4.16%)
Jul 10, 2024 22.53 22.84 22.53 22.81 478,978 +0.27(+1.20%)
Jul 09, 2024 22.85 22.91 22.50 22.54 496,228 -0.41(-1.79%)
Jul 08, 2024 22.93 23.18 22.88 22.95 506,183 +0.22(+0.97%)
Jul 05, 2024 22.90 22.92 22.61 22.73 387,682 -0.24(-1.04%)
Jul 03, 2024 23.04 23.18 22.89 22.97 299,699 +0.04(+0.17%)
Jul 02, 2024 23.09 23.10 22.83 22.93 501,848 -0.05(-0.22%)
Jul 01, 2024 23.56 23.61 22.78 22.98 737,135 -0.56(-2.38%)
Jun 28, 2024 23.34 23.62 23.21 23.54 1,083,703 +0.36(+1.55%)
Jun 27, 2024 23.46 23.46 23.10 23.18 420,206 -0.19(-0.81%)
Jun 26, 2024 23.18 23.41 23.10 23.37 615,803 +0.01(+0.04%)
Jun 25, 2024 23.64 23.64 23.09 23.36 584,125 -0.41(-1.72%)
Jun 24, 2024 23.77 24.07 23.65 23.77 418,402 +0.08(+0.34%)
Jun 21, 2024 23.46 23.70 23.28 23.69 1,519,613 +0.09(+0.38%)
Jun 20, 2024 23.50 23.97 23.50 23.60 580,334 -0.04(-0.17%)
Jun 18, 2024 23.73 23.98 23.62 23.64 654,713 -0.27(-1.13%)
Jun 17, 2024 23.69 24.02 23.63 23.91 690,056 +0.14(+0.59%)
Jun 14, 2024 23.97 23.97 23.28 23.77 1,205,557 -0.64(-2.62%)
Jun 13, 2024 24.75 24.77 24.28 24.41 477,652 -0.45(-1.81%)
Jun 12, 2024 25.35 25.50 24.85 24.86 625,811 +0.25(+1.02%)
Jun 11, 2024 24.17 24.66 24.01 24.61 662,859 +0.17(+0.70%)
Jun 10, 2024 24.13 24.52 24.13 24.44 446,473 -0.10(-0.41%)
Jun 07, 2024 24.64 24.84 24.47 24.54 448,840 -0.27(-1.09%)
Jun 06, 2024 25.06 25.13 24.77 24.81 465,664 -0.42(-1.66%)
Jun 05, 2024 25.07 25.35 25.03 25.23 381,058 +0.21(+0.84%)
Jun 04, 2024 25.20 25.38 25.00 25.02 427,335 -0.42(-1.65%)
Jun 03, 2024 25.99 25.99 25.18 25.44 554,055 -0.31(-1.20%)
May 31, 2024 25.52 25.76 25.31 25.75 700,074 +0.30(+1.18%)
May 30, 2024 24.81 25.46 24.73 25.45 778,828 +0.77(+3.12%)
May 29, 2024 24.50 24.80 24.35 24.68 651,743 -0.21(-0.84%)
May 28, 2024 25.44 25.54 24.87 24.89 485,149 -0.38(-1.50%)
May 24, 2024 25.54 25.55 25.16 25.27 629,290 -0.10(-0.39%)
May 23, 2024 26.23 26.23 24.67 25.37 1,006,527 -0.90(-3.43%)
May 22, 2024 26.28 26.48 26.20 26.27 557,370 -0.12(-0.45%)
May 21, 2024 25.94 26.43 25.94 26.39 550,779 +0.31(+1.19%)
May 20, 2024 25.93 26.23 25.89 26.08 508,740 +0.08(+0.31%)
May 17, 2024 26.06 26.10 25.77 26.00 554,183 -0.01(-0.04%)
May 16, 2024 26.17 26.24 25.96 26.01 724,235 -0.25(-0.95%)
May 15, 2024 26.65 26.65 26.14 26.26 864,411 -0.15(-0.57%)
May 14, 2024 26.15 26.53 26.09 26.41 739,178 +0.61(+2.36%)
May 13, 2024 25.97 26.20 25.63 25.80 851,789 +0.04(+0.16%)
May 10, 2024 25.85 26.06 25.73 25.76 703,273 -0.07(-0.27%)
May 09, 2024 25.33 25.95 25.31 25.83 1,185,043 +0.67(+2.68%)
May 08, 2024 24.66 25.26 23.99 25.15 1,099,616 +0.78(+3.22%)
May 07, 2024 24.56 24.87 24.34 24.37 1,063,527 -0.05(-0.20%)
May 06, 2024 24.61 24.73 24.39 24.42 550,626 +0.07(+0.29%)
May 03, 2024 24.36 24.44 23.96 24.35 879,451 +0.38(+1.57%)
May 02, 2024 23.78 23.98 23.49 23.97 697,407 +0.46(+1.94%)
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.