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
2018-07-20 38.05 38.05 37.32 37.32 105,456
2018-07-19 37.43 38.14 37.07 38.01 41,928
2018-07-18 37.05 37.815 36.68 37.59 63,169
2018-07-17 36.17 37.32 36.17 37.08 53,874
2018-07-16 36.61 37.03 36.04 36.25 54,448
2018-07-13 36.56 37.23 36.53 36.94 20,129
2018-07-12 36.24 36.59 35.67 36.18 33,699
2018-07-11 36.44 36.61 36.02 36.15 58,299
2018-07-10 36.95 36.95 36.44 36.93 35,713
2018-07-09 35.93 36.69 35.93 36.39 64,919
2018-07-06 35.67 35.83 35.40 35.63 27,408
2018-07-05 35.72 35.84 35.35 35.73 38,427
2018-07-03 35.98 36.05 35.40 35.46 17,491
2018-07-02 35.19 35.74 34.94 35.58 35,939
2018-06-29 36.31 36.98 35.94 35.96 52,424
2018-06-28 35.69 36.16 35.57 36.06 112,658
2018-06-27 36.02 36.57 35.74 36.02 119,957
2018-06-26 35.395 36.37 35.26 35.82 92,809
2018-06-25 35.69 35.69 34.97 35.50 59,199
2018-06-22 35.68 36.56 35.68 36.25 119,211
2018-06-21 36.31 36.31 34.66 35.05 326,648
2018-06-20 36.67 37.63 36.43 37.44 74,071
2018-06-19 37.23 37.29 36.18 36.25 112,173
2018-06-18 37.48 37.81 37.43 37.68 83,914
2018-06-15 37.96 37.96 37.01 37.59 106,563
2018-06-14 38.39 38.55 37.77 38.19 35,947
2018-06-13 38.64 38.65 38.17 38.17 40,657
2018-06-12 39.08 39.08 38.50 38.72 28,215
2018-06-11 38.93 39.18 38.67 38.94 25,430
2018-06-08 38.74 38.74 38.34 38.74 34,535

» More Kennametal Stock Price History

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