Quantcast

Kennametal Inc. Common Stock Historical Stock Prices

KMT 
$41.89
*  
0.71
1.72%
Get KMT Alerts
*Delayed - data as of Apr. 23, 2019 12:43 ET  -  Find a broker to begin trading KMT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    KMT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:43 40.59 41.95 40.59 41.89 185,585
04/22/2019 41.31 41.5 40.945 41.18 353,251
04/18/2019 41.26 41.79 40.94 41.5 355,911
04/17/2019 40.41 41.52 40.41 41.04 379,995
04/16/2019 39.85 41.02 39.85 41 715,296
04/15/2019 40.34 40.44 39.97 40.17 347,841
04/12/2019 40.4 40.77 39.9 40.32 556,448
04/11/2019 39.69 40.14 39.18 39.94 673,721
04/10/2019 38.79 39.9 38.75 39.69 884,973
04/09/2019 40.24 40.45 39.35 39.49 960,281
04/08/2019 40.5 40.79 40.295 40.48 772,832
04/05/2019 39.86 40.73 39.5 40.59 890,463
04/04/2019 38.86 39.67 38.86 39.59 486,760
04/03/2019 39.27 39.79 38.52 38.8 781,333
04/02/2019 38.02 38.21 37.4 38.14 675,925
04/01/2019 37.28 38.1 37.15 37.82 627,508
03/29/2019 36.91 37.34 36.57 36.75 541,524
03/28/2019 35.82 37.18 35.66 36.43 674,321
03/27/2019 34.99 35.875 34.79 35.66 767,874
03/26/2019 35.08 35.81 34.84 35.02 633,507
03/25/2019 34.52 35.07 34.2948 34.65 539,601
03/22/2019 36.47 36.48 34.48 34.55 1,330,019
03/21/2019 36.08 37.22 35.74 37.1 1,110,060
03/20/2019 36.8 36.98 35.92 36.51 429,677
03/19/2019 37.42 37.73 37.08 37.12 516,721
03/18/2019 36.45 37.11 36.3 37.1 259,340
03/15/2019 36.41 36.9 36.11 36.29 860,262
03/14/2019 36.75 36.8 36.19 36.26 413,305
03/13/2019 37.07 37.33 36.85 36.92 324,849
03/12/2019 36.85 36.965 36.62 36.82 354,228
03/11/2019 35.87 36.84 35.69 36.79 441,693
03/08/2019 35.73 36.17 35.41 35.84 586,855
03/07/2019 36.45 36.45 35.65 36.13 634,021
03/06/2019 37.52 37.52 36.51 36.52 325,531
03/05/2019 37.08 37.52 36.91 37.33 582,841
03/04/2019 37.77 37.97 36.85 37.08 701,451
03/01/2019 38.13 38.31 37.25 37.69 450,331
02/28/2019 38.13 38.13 37.66 37.69 384,234
02/27/2019 38.2 38.43 37.92 38.2 542,095
02/26/2019 38.95 39.02 38.23 38.3 383,451
02/25/2019 39.64 39.72 39.12 39.12 525,306
02/22/2019 38.39 39.05 38.17 39 757,918
02/21/2019 37.92 38.28 37.83 38.17 745,049
02/20/2019 37.42 38.3 37.36 38.19 510,905
02/19/2019 37.44 38.01 37.35 37.42 370,434
02/15/2019 37.28 37.61 36.93 37.52 779,980
02/14/2019 37.45 37.525 36.79 36.82 619,504
02/13/2019 38.01 38.51 37.5 37.59 596,673
02/12/2019 37.05 38.22 37.05 37.81 613,925
02/11/2019 36.72 36.93 36.35 36.74 479,837
02/08/2019 36.45 36.78 35.62 36.77 726,692
02/07/2019 36.99 37.28 36.09 36.71 560,174
02/06/2019 37.82 38.235 37.21 37.35 801,068
02/05/2019 38.75 39 36.92 38.1 1,112,051
02/04/2019 38.22 39.32 37.965 39.02 634,745
02/01/2019 37.57 38.6 37.16 38.25 894,184
01/31/2019 38.1 38.1 37.13 37.58 528,539
01/30/2019 37.9 38.35 37.17 38.15 454,056
01/29/2019 36.95 37.92 36.67 37.4 530,443
01/28/2019 36.68 36.845 36.08 36.56 701,564
01/25/2019 36.8 37.58 36.48 37.45 513,826
01/24/2019 35.72 36.52 35.49 36.23 447,209
01/23/2019 36.2 36.43 35.19 35.68 329,129
01/22/2019 36.71 36.74 35.82 36.07 520,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio