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
2018-10-18 37.73 37.85 36.46 36.535 55,078
2018-10-17 38.40 38.44 37.94 38.28 40,058
2018-10-16 38.56 39.15 38.51 38.91 80,740
2018-10-15 38.00 38.71 37.99 38.54 127,714
2018-10-12 39.66 39.85 38.17 38.75 186,928
2018-10-11 40.62 41.14 39.99 39.99 63,485
2018-10-10 41.66 41.66 40.82 40.82 85,416
2018-10-09 42.91 43.08 42.63 42.63 98,372
2018-10-08 42.98 43.38 42.56 43.295 44,580
2018-10-05 43.77 43.83 42.93 43.38 40,550
2018-10-04 44.15 44.22 43.71 44.16 40,487
2018-10-03 43.67 44.79 43.67 44.395 34,844
2018-10-02 43.42 43.47 43.12 43.28 26,539
2018-10-01 43.84 43.84 43.23 43.32 33,132
2018-09-28 43.74 43.74 43.26 43.54 45,644
2018-09-27 44.04 44.17 43.92 44.17 34,626
2018-09-26 44.67 44.67 43.79 43.79 40,715
2018-09-25 44.68 45.04 44.66 44.88 50,668
2018-09-24 43.94 44.80 43.77 44.61 73,478
2018-09-21 44.68 44.87 44.58 44.69 80,247
2018-09-20 44.45 44.91 44.33 44.86 80,977
2018-09-19 43.99 44.28 43.69 44.04 74,382
2018-09-18 43.51 43.63 42.84 43.60 37,371
2018-09-17 43.23 43.58 43.00 43.39 73,767
2018-09-14 43.06 43.43 42.81 43.18 66,866
2018-09-13 42.92 43.24 42.76 42.92 69,963
2018-09-12 41.63 42.51 41.63 42.51 69,910
2018-09-11 41.97 42.21 41.50 41.66 45,487
2018-09-10 41.86 42.49 41.86 42.04 62,189
2018-09-07 40.35 40.35 39.83 40.21 54,241

» More Kennametal Stock Price History

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