KENNAMETAL Historical Stock Price

Below is the stock price history for Kennametal KMT. Data is recorded each day for the historical open, high, low, close and volume. The Kennametal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kennametal Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 52.11 52.43 50.61 51.07 37,037
2018-01-12 51.68 52.26 51.35 51.865 36,816
2018-01-11 50.39 51.38 50.34 51.38 33,515
2018-01-10 50.75 50.75 49.80 50.27 51,250
2018-01-09 50.25 50.96 50.10 50.85 35,995
2018-01-08 50.15 50.32 49.80 50.21 15,271
2018-01-05 50.36 50.90 49.74 50.19 31,094
2018-01-04 49.93 50.11 49.49 50.03 29,852
2018-01-03 49.56 49.56 48.92 49.36 15,819
2018-01-02 48.48 49.52 48.47 49.08 38,161
2017-12-29 48.66 48.96 48.16 48.50 26,304
2017-12-28 48.725 48.725 47.96 48.42 18,823
2017-12-27 48.30 48.93 48.30 48.46 17,715
2017-12-26 48.21 48.49 48.15 48.45 15,505
2017-12-22 48.92 48.92 47.83 48.49 26,543
2017-12-21 48.22 49.11 48.22 48.97 47,023
2017-12-20 48.63 49.275 48.37 48.37 58,195
2017-12-19 48.20 48.60 48.08 48.45 36,492
2017-12-18 47.65 48.39 47.64 48.04 54,498
2017-12-15 46.71 47.62 46.65 46.65 44,724
2017-12-14 48.49 48.70 46.14 46.48 60,579
2017-12-13 47.70 48.86 47.70 48.44 73,840
2017-12-12 46.01 48.04 45.79 47.30 103,571
2017-12-11 45.61 46.04 45.35 46.04 79,781
2017-12-08 45.95 45.98 45.44 45.54 35,022
2017-12-07 45.14 45.76 45.14 45.63 26,354
2017-12-06 45.73 45.79 45.23 45.46 40,080
2017-12-05 46.07 46.47 45.65 45.86 51,773
2017-12-04 46.92 47.32 46.47 46.53 48,852
2017-12-01 46.55 46.63 44.80 46.56 62,235

» More Kennametal Stock Price History

To see other companies like Kennametal (KMT), view our stock market today for news, and other data.