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
2017-11-17 43.13 43.81 43.13 43.81 36,973
2017-11-16 42.68 43.52 42.64 43.13 31,912
2017-11-15 42.67 42.92 42.30 42.31 36,855
2017-11-14 43.40 43.61 43.23 43.58 34,247
2017-11-13 43.26 43.81 43.25 43.75 34,676
2017-11-10 44.23 44.36 43.71 44.01 42,285
2017-11-09 44.06 44.78 43.95 44.09 35,903
2017-11-08 44.92 45.24 44.77 44.79 51,531
2017-11-07 45.99 46.02 45.19 45.30 50,195
2017-11-06 46.43 46.43 45.71 45.87 96,587
2017-11-03 46.92 46.92 46.45 46.75 68,549
2017-11-02 47.60 48.48 47.32 47.38 193,930
2017-11-01 43.43 43.43 42.87 43.35 74,683
2017-10-31 43.33 43.80 43.22 43.62 56,127
2017-10-30 42.61 42.90 42.50 42.61 62,560
2017-10-27 42.75 42.98 42.23 42.98 48,444
2017-10-26 42.69 42.95 42.56 42.89 10,172
2017-10-25 42.79 42.84 42.14 42.50 22,585
2017-10-24 43.06 43.56 43.06 43.15 38,348
2017-10-23 42.54 42.67 42.31 42.38 17,487
2017-10-20 42.47 42.98 42.44 42.73 22,833
2017-10-19 41.72 42.23 41.72 42.23 15,930
2017-10-18 42.42 42.42 42.15 42.245 61,648
2017-10-17 42.56 42.71 42.28 42.35 39,009
2017-10-16 42.52 42.84 42.33 42.42 46,459
2017-10-13 41.93 42.32 41.84 42.22 44,405
2017-10-12 41.07 41.79 41.07 41.79 38,131
2017-10-11 41.06 41.18 40.73 41.01 27,329
2017-10-10 41.12 41.12 40.44 40.59 33,434
2017-10-09 40.79 40.79 40.31 40.57 29,951

» More Kennametal Stock Price History

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