Kennametal Inc. Historical Stock Prices

KMT 
$38.68
*  
0.07
0.18%
Get KMT Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading KMT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    KMT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  38.87  38.93  38.66  38.68 1,194,722
11/24/2014 39.57 40.07 38.537 38.75 1,134,943
11/21/2014 40.74 40.95 40.23 40.29 1,389,110
11/20/2014 39.87 40.3 39.75 40.13 391,967
11/19/2014 40.3 40.33 39.79 40.07 423,237
11/18/2014 39.8 40.68 39.8 40.36 722,722
11/17/2014 39.47 40.14 39.4 39.86 651,495
11/14/2014 39.09 39.28 38.78 39.09 441,361
11/13/2014 39.62 39.8 39.215 39.44 628,893
11/12/2014 38.79 39.62 38.6 39.59 457,831
11/11/2014 38.89 39.04 38.5932 38.94 241,827
11/10/2014 39.31 39.59 38.82 38.96 335,949
11/07/2014 39.48 39.67 39.21 39.31 514,481
11/06/2014 38.75 39.52 38.74 39.49 685,263
11/05/2014 38.35 38.75 38 38.7 448,224
11/04/2014 38.1 38.29 37.94 37.94 453,296
11/03/2014 38.47 38.64 38.18 38.36 781,364
10/31/2014 38.56 39.14 37.66 38.61 1,188,724
10/30/2014 38.24 39.95 37.93 38.09 1,659,289
10/29/2014 41.86 42.18 41.32 41.68 693,776
10/28/2014 40.69 41.66 40.69 41.64 937,944
10/27/2014 40.61 40.64 40.22 40.42 825,971
10/24/2014 40.41 40.83 40.14 40.8 430,137
10/23/2014 40.05 40.81 39.98 40.44 404,570
10/22/2014 40.14 40.35 39.51 39.53 399,142
10/21/2014 39.18 39.97 39.14 39.94 1,036,329
10/20/2014 38.83 39.19 38.52 38.82 605,841
10/17/2014 39.28 39.28 38.78 38.98 643,480
10/16/2014 37.66 38.995 37.66 38.86 1,580,089
10/15/2014 38.18 38.8 37.4 38.32 1,307,638
10/14/2014 38.54 39.47 38.31 38.83 812,629
10/13/2014 38.39 39.24 38.29 38.31 919,172
10/10/2014 40.09 40.09 39.04 39.06 986,453
10/09/2014 40.88 41.02 40.02 40.16 815,758
10/08/2014 40.6 41.11 39.84 41.05 1,039,642
10/07/2014 41.12 41.12 40.72 40.73 1,132,633
10/06/2014 41.37 41.68 41.02 41.5 318,001
10/03/2014 41.4 41.565 41.12 41.18 412,815
10/02/2014 41.03 41.46 40.93 41.15 454,067
10/01/2014 41.17 41.29 40.73 41.08 1,255,619
09/30/2014 41.92 41.98 41.06 41.31 596,684
09/29/2014 41.47 42 41.33 41.99 347,491
09/26/2014 41.66 41.93 41.4304 41.9 463,372
09/25/2014 41.8 41.85 41.47 41.65 675,844
09/24/2014 42.15 42.41 41.84 41.96 720,754
09/23/2014 42.15 42.47 42.01 42.27 379,037
09/22/2014 42.6 42.64 41.959 42.36 435,691
09/19/2014 43.36 43.47 42.47 42.61 537,879
09/18/2014 43.35 43.35 43.07 43.2 281,395
09/17/2014 43.36 43.56 43.03 43.16 362,537
09/16/2014 42.9 43.43 42.81 43.22 390,461
09/15/2014 43.19 43.212 42.91 42.94 322,472
09/12/2014 43.4 43.55 43.01 43.26 323,574
09/11/2014 43.33 43.64 43.09 43.53 582,122
09/10/2014 43.82 43.94 43.17 43.53 358,481
09/09/2014 43.83 43.87 43.49 43.77 543,135
09/08/2014 44.18 44.34 43.91 43.98 300,010
09/05/2014 44.44 44.58 43.98 44.18 378,886
09/04/2014 44.57 44.83 44.38 44.57 299,329
09/03/2014 44.87 44.89 44.42 44.5 317,948
09/02/2014 44.87 45.41 44.45 44.6 545,349
08/29/2014 44.67 44.82 44.42 44.81 419,914
08/28/2014 44.7 44.845 44.54 44.67 315,286
08/27/2014 44.78 44.93 44.62 44.93 354,409
08/26/2014 44.75 44.96 44.64 44.68 365,221
08/25/2014 44.84 44.9 44.62 44.7 530,367
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?