Kennametal Inc. Common Stock (NY: KMT )

24.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 24.77 25.22 24.55 24.58 4,741,376 -0.42(-1.66%)
Dec 19, 2024 25.65 26.02 24.86 25.00 921,832 -0.43(-1.67%)
Dec 18, 2024 26.68 26.95 25.28 25.42 744,531 -1.07(-4.04%)
Dec 17, 2024 26.43 26.72 26.35 26.49 730,353 -0.04(-0.15%)
Dec 16, 2024 26.59 26.97 26.48 26.53 625,768 -0.15(-0.56%)
Dec 13, 2024 26.88 27.01 26.47 26.68 501,423 -0.28(-1.04%)
Dec 12, 2024 26.84 27.21 26.71 26.96 408,231 -0.02(-0.07%)
Dec 11, 2024 27.30 27.47 26.96 26.98 754,973 -0.15(-0.55%)
Dec 10, 2024 27.29 27.37 26.85 27.13 926,552 -0.18(-0.66%)
Dec 09, 2024 27.45 27.75 27.27 27.31 728,863 +0.05(+0.18%)
Dec 06, 2024 27.56 27.86 26.79 27.26 843,806 -0.62(-2.22%)
Dec 05, 2024 28.38 28.52 27.86 27.88 557,820 -0.37(-1.31%)
Dec 04, 2024 28.69 28.75 28.16 28.25 682,644 -0.34(-1.19%)
Dec 03, 2024 29.03 29.05 28.45 28.59 535,357 -0.48(-1.65%)
Dec 02, 2024 28.81 29.15 28.55 29.07 650,414 +0.37(+1.29%)
Nov 29, 2024 28.68 28.76 28.46 28.70 355,617 +0.22(+0.77%)
Nov 27, 2024 28.74 29.01 28.43 28.48 626,218 -0.03(-0.11%)
Nov 26, 2024 29.05 29.41 28.47 28.51 866,917 -0.89(-3.03%)
Nov 25, 2024 29.40 29.84 29.37 29.40 799,455 +0.28(+0.96%)
Nov 22, 2024 28.85 29.44 28.83 29.12 747,745 +0.29(+1.01%)
Nov 21, 2024 28.37 29.12 28.25 28.83 841,656 +0.57(+2.02%)
Nov 20, 2024 27.93 28.32 27.73 28.26 520,796 +0.29(+1.04%)
Nov 19, 2024 27.71 28.21 27.63 27.97 598,208 -0.23(-0.82%)
Nov 18, 2024 28.41 28.75 28.14 28.20 718,542 -0.26(-0.91%)
Nov 15, 2024 28.93 29.09 28.42 28.46 688,989 -0.23(-0.80%)
Nov 14, 2024 29.56 29.71 28.62 28.69 900,600 -0.67(-2.28%)
Nov 13, 2024 29.49 29.84 29.23 29.36 1,091,513 +0.03(+0.10%)
Nov 12, 2024 29.76 29.85 29.31 29.33 912,062 -0.56(-1.87%)
Nov 11, 2024 29.53 30.16 29.11 29.89 1,191,489 +0.61(+2.07%)
Nov 08, 2024 29.14 29.94 29.09 29.28 1,426,058 +0.13(+0.44%)
Nov 07, 2024 30.86 31.01 28.89 29.15 2,160,483 -1.87(-6.02%)
Nov 06, 2024 27.96 31.97 27.93 31.02 3,659,791 +4.62(+17.49%)
Nov 05, 2024 25.47 26.42 25.28 26.40 1,696,273 +0.70(+2.70%)
Nov 04, 2024 25.19 25.73 25.08 25.71 1,152,071 +0.36(+1.41%)
Nov 01, 2024 25.24 25.43 24.97 25.35 1,203,668 +0.20(+0.79%)
Oct 31, 2024 24.99 25.20 24.79 25.15 1,244,387 +0.08(+0.32%)
Oct 30, 2024 25.28 25.60 25.04 25.07 746,171 -0.29(-1.14%)
Oct 29, 2024 25.20 25.44 24.94 25.36 753,892 -0.06(-0.23%)
Oct 28, 2024 25.14 25.53 25.08 25.42 873,395 +0.58(+2.32%)
Oct 25, 2024 25.24 25.40 24.81 24.84 957,418 -0.20(-0.79%)
Oct 24, 2024 24.80 25.10 24.51 25.04 766,087 +0.11(+0.44%)
Oct 23, 2024 25.07 25.24 24.53 24.93 863,539 -0.36(-1.41%)
Oct 22, 2024 25.24 25.31 24.89 25.29 698,599 +0.02(+0.08%)
Oct 21, 2024 25.41 25.58 25.05 25.27 704,656 -0.27(-1.05%)
Oct 18, 2024 25.26 25.64 24.86 25.54 1,214,409 -0.44(-1.68%)
Oct 17, 2024 25.93 26.01 25.65 25.98 566,679 +0.10(+0.38%)
Oct 16, 2024 25.50 25.97 25.45 25.88 793,301 +0.71(+2.80%)
Oct 15, 2024 25.32 25.83 25.12 25.17 802,526 -0.21(-0.82%)
Oct 14, 2024 25.08 25.45 25.03 25.38 579,912 +0.15(+0.59%)
Oct 11, 2024 24.72 25.24 24.68 25.23 496,396 +0.65(+2.63%)
Oct 10, 2024 24.68 24.79 24.38 24.59 624,820 -0.32(-1.28%)
Oct 09, 2024 24.51 25.15 24.42 24.90 502,725 +0.24(+0.97%)
Oct 08, 2024 25.07 25.07 24.49 24.66 404,141 -0.36(-1.43%)
Oct 07, 2024 25.05 25.24 24.87 25.02 445,194 -0.18(-0.71%)
Oct 04, 2024 25.40 25.40 25.03 25.20 356,362 +0.21(+0.83%)
Oct 03, 2024 25.11 25.26 24.91 24.99 457,652 -0.36(-1.41%)
Oct 02, 2024 25.28 25.52 25.28 25.35 392,793 -0.16(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.