NYSE - Nasdaq Real Time Price USD

Kennametal Inc. (KMT)

24.32 +0.22 (+0.91%)
As of 9:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.93 24.32 24.05 24.32 24.32 25,253
Apr 18, 2024 23.93 24.19 23.69 24.10 24.10 951,700
Apr 17, 2024 24.00 24.10 23.59 23.83 23.83 802,300
Apr 16, 2024 23.67 23.94 23.38 23.77 23.77 518,200
Apr 15, 2024 23.72 24.05 23.58 23.87 23.87 805,000
Apr 12, 2024 23.75 23.88 23.24 23.50 23.50 460,400
Apr 11, 2024 23.90 23.97 23.48 23.96 23.96 636,500
Apr 10, 2024 23.96 24.07 23.64 23.83 23.83 532,700
Apr 9, 2024 24.40 24.73 24.33 24.62 24.62 330,900
Apr 8, 2024 24.40 24.47 24.27 24.34 24.34 325,200
Apr 5, 2024 23.99 24.26 23.99 24.17 24.17 268,700
Apr 4, 2024 24.56 24.61 23.92 23.99 23.99 343,800
Apr 3, 2024 24.01 24.34 24.01 24.22 24.22 427,900
Apr 2, 2024 23.93 24.19 23.75 24.09 24.09 648,600
Apr 1, 2024 24.99 24.99 24.31 24.38 24.38 377,700
Mar 28, 2024 24.83 24.96 24.65 24.94 24.94 552,500
Mar 27, 2024 24.34 24.87 24.34 24.86 24.86 401,700
Mar 26, 2024 24.19 24.26 24.05 24.05 24.05 342,200
Mar 25, 2024 24.32 24.39 24.10 24.11 24.11 303,900
Mar 22, 2024 24.49 24.54 24.15 24.23 24.23 433,800
Mar 21, 2024 24.41 24.61 24.34 24.41 24.41 594,500
Mar 20, 2024 23.87 24.31 23.69 24.29 24.29 448,700
Mar 19, 2024 23.36 23.87 23.34 23.86 23.86 486,000
Mar 18, 2024 23.84 23.97 23.38 23.41 23.41 676,900
Mar 15, 2024 23.93 24.44 23.90 23.93 23.93 1,334,400
Mar 14, 2024 24.93 24.99 23.81 24.02 24.02 579,000
Mar 13, 2024 24.79 25.22 24.79 24.99 24.99 399,000
Mar 12, 2024 24.91 25.08 24.73 24.88 24.88 324,800
Mar 11, 2024 25.48 25.66 24.84 25.01 25.01 488,500
Mar 8, 2024 25.60 25.75 25.45 25.54 25.54 561,900
Mar 7, 2024 25.47 25.69 25.34 25.38 25.38 448,300
Mar 6, 2024 25.08 25.35 25.08 25.30 25.30 398,100
Mar 5, 2024 24.89 25.28 24.79 24.85 24.85 404,000
Mar 4, 2024 25.17 25.34 24.97 24.99 24.99 685,500
Mar 1, 2024 25.32 25.39 25.05 25.18 25.18 698,800
Feb 29, 2024 25.09 25.43 25.01 25.24 25.24 926,300
Feb 28, 2024 24.56 24.97 24.51 24.83 24.83 363,400
Feb 27, 2024 24.73 24.88 24.58 24.75 24.75 436,300
Feb 26, 2024 24.17 24.51 24.02 24.51 24.51 668,400
Feb 23, 2024 24.20 24.58 24.05 24.32 24.32 511,700
Feb 22, 2024 23.69 24.13 23.57 24.11 24.11 777,700
Feb 21, 2024 24.08 24.24 23.60 23.66 23.66 1,448,800
Feb 20, 2024 24.18 24.45 24.07 24.08 24.08 492,700
Feb 16, 2024 24.73 24.90 24.51 24.53 24.53 557,500
Feb 15, 2024 24.53 25.00 24.50 24.90 24.90 1,612,100
Feb 14, 2024 24.38 24.71 24.21 24.41 24.41 864,000
Feb 13, 2024 24.13 24.28 23.82 24.13 24.13 1,035,800
Feb 12, 2024 0.20 Dividend
Feb 12, 2024 24.51 25.13 24.49 24.89 24.89 1,040,100
Feb 9, 2024 23.75 24.67 23.70 24.58 24.38 910,000
Feb 8, 2024 24.25 24.42 23.74 23.79 23.60 873,500
Feb 7, 2024 24.90 25.61 23.75 24.49 24.29 1,434,200
Feb 6, 2024 24.57 25.22 24.49 25.10 24.90 1,105,800
Feb 5, 2024 24.57 24.89 24.40 24.59 24.39 660,100
Feb 2, 2024 24.75 25.18 24.67 25.04 24.84 492,500
Feb 1, 2024 24.68 25.22 24.60 25.11 24.91 561,000
Jan 31, 2024 25.39 25.39 24.50 24.52 24.32 632,500
Jan 30, 2024 25.15 25.44 25.15 25.31 25.10 281,900
Jan 29, 2024 25.03 25.41 24.89 25.35 25.14 383,500
Jan 26, 2024 25.15 25.33 24.98 25.09 24.89 461,700
Jan 25, 2024 24.57 24.97 24.49 24.96 24.76 848,800
Jan 24, 2024 24.77 24.77 23.96 24.19 23.99 455,400
Jan 23, 2024 25.10 25.11 24.45 24.47 24.27 505,200
Jan 22, 2024 24.86 24.99 24.65 24.76 24.56 564,100
Jan 19, 2024 24.37 24.78 23.97 24.56 24.36 476,100
Jan 18, 2024 24.27 24.43 24.09 24.35 24.15 359,700
Jan 17, 2024 23.80 24.14 23.76 24.12 23.92 940,500
Jan 16, 2024 24.14 24.30 24.00 24.25 24.05 846,000
Jan 12, 2024 24.83 24.83 24.23 24.35 24.15 332,000
Jan 11, 2024 24.39 24.47 23.97 24.44 24.24 490,600
Jan 10, 2024 24.36 24.56 24.28 24.44 24.24 549,700
Jan 9, 2024 24.54 24.54 24.10 24.45 24.25 1,059,300
Jan 8, 2024 24.52 24.99 24.52 24.98 24.78 385,800
Jan 5, 2024 24.70 25.17 24.51 24.80 24.60 510,200
Jan 4, 2024 24.81 24.91 24.58 24.75 24.55 632,700
Jan 3, 2024 25.13 25.20 24.63 24.67 24.47 608,400
Jan 2, 2024 25.52 25.83 25.38 25.53 25.32 565,400
Dec 29, 2023 25.69 25.88 25.55 25.79 25.58 649,300
Dec 28, 2023 26.00 26.13 25.78 25.82 25.61 271,400
Dec 27, 2023 26.22 26.35 26.01 26.10 25.89 449,800
Dec 26, 2023 26.13 26.40 26.01 26.21 26.00 312,900
Dec 22, 2023 26.00 26.30 25.86 26.03 25.82 598,400
Dec 21, 2023 25.92 25.92 25.59 25.90 25.69 538,200
Dec 20, 2023 25.70 26.25 25.54 25.57 25.36 841,500
Dec 19, 2023 25.67 26.16 25.66 25.80 25.59 547,800
Dec 18, 2023 25.95 25.95 25.35 25.47 25.26 811,500
Dec 15, 2023 26.85 26.85 25.83 25.84 25.63 1,828,500
Dec 14, 2023 25.63 27.04 25.63 26.87 26.65 1,811,400
Dec 13, 2023 24.78 25.23 24.16 25.16 24.96 1,178,200
Dec 12, 2023 24.70 24.84 24.47 24.78 24.58 907,400
Dec 11, 2023 24.56 24.81 24.45 24.75 24.55 540,300
Dec 8, 2023 24.27 24.59 24.19 24.56 24.36 574,600
Dec 7, 2023 24.45 24.54 24.20 24.33 24.13 793,100
Dec 6, 2023 24.24 25.07 24.19 24.45 24.25 1,291,200
Dec 5, 2023 24.51 24.51 23.91 24.00 23.80 512,100
Dec 4, 2023 23.98 24.64 23.98 24.64 24.44 1,048,300
Dec 1, 2023 23.31 24.16 23.18 24.15 23.95 699,900
Nov 30, 2023 23.50 23.59 23.14 23.31 23.12 634,700
Nov 29, 2023 23.45 23.76 23.25 23.36 23.17 642,100
Nov 28, 2023 23.03 23.25 22.80 23.19 23.00 760,100
Nov 27, 2023 23.03 23.10 22.75 23.03 22.84 628,800
Nov 24, 2023 23.04 23.30 22.97 23.17 22.98 249,600
Nov 22, 2023 23.22 23.23 22.85 23.05 22.86 1,032,700
Nov 21, 2023 23.44 23.60 23.07 23.10 22.91 550,400
Nov 20, 2023 23.96 23.96 23.48 23.56 23.37 667,000
Nov 17, 2023 23.96 24.07 23.72 24.04 23.84 528,000
Nov 16, 2023 24.20 24.36 23.50 23.69 23.50 571,400
Nov 15, 2023 24.23 24.78 24.15 24.30 24.10 695,100
Nov 14, 2023 23.25 24.21 23.25 24.15 23.95 1,117,800
Nov 13, 2023 22.64 22.83 22.58 22.58 22.40 480,000
Nov 10, 2023 22.66 22.86 22.53 22.82 22.63 508,000
Nov 9, 2023 22.66 22.90 22.44 22.56 22.38 589,600
Nov 8, 2023 22.80 22.89 22.38 22.42 22.24 679,800
Nov 7, 2023 22.90 22.98 22.64 22.78 22.59 650,100
Nov 6, 2023 0.20 Dividend
Nov 6, 2023 23.79 23.99 22.88 23.02 22.83 943,100
Nov 3, 2023 23.85 24.23 23.80 24.01 23.62 692,700
Nov 2, 2023 22.92 23.40 22.74 23.35 22.97 938,800
Nov 1, 2023 24.61 25.24 22.08 22.82 22.45 1,842,800
Oct 31, 2023 22.95 23.26 22.91 23.11 22.73 1,023,400
Oct 30, 2023 22.85 23.07 22.60 23.01 22.63 1,131,500
Oct 27, 2023 22.85 23.03 22.48 22.50 22.13 646,000
Oct 26, 2023 22.95 23.08 22.67 22.84 22.47 791,400
Oct 25, 2023 22.82 22.91 22.63 22.86 22.49 585,200
Oct 24, 2023 22.90 23.09 22.70 22.95 22.57 600,200
Oct 23, 2023 23.17 23.24 22.64 22.66 22.29 738,600
Oct 20, 2023 23.30 23.48 23.13 23.17 22.79 635,500
Oct 19, 2023 23.59 23.86 23.10 23.21 22.83 851,300
Oct 18, 2023 24.40 24.44 23.62 23.66 23.27 667,600
Oct 17, 2023 24.05 24.88 24.05 24.66 24.26 705,600
Oct 16, 2023 24.28 24.49 24.09 24.33 23.93 585,300
Oct 13, 2023 24.22 24.32 23.68 24.10 23.70 640,400
Oct 12, 2023 24.73 24.73 24.09 24.18 23.78 820,700
Oct 11, 2023 24.38 24.77 24.29 24.76 24.35 441,800
Oct 10, 2023 24.69 25.00 24.61 24.63 24.23 472,300
Oct 9, 2023 24.26 24.61 24.26 24.47 24.07 585,100
Oct 6, 2023 24.29 24.99 24.29 24.70 24.29 435,400
Oct 5, 2023 24.54 24.62 24.28 24.46 24.06 627,800
Oct 4, 2023 24.20 24.62 23.98 24.56 24.16 603,800
Oct 3, 2023 24.66 24.85 24.32 24.35 23.95 534,200
Oct 2, 2023 24.84 25.03 24.51 24.80 24.39 654,200
Sep 29, 2023 25.40 25.48 24.76 24.88 24.47 512,800
Sep 28, 2023 24.99 25.59 24.99 25.16 24.75 764,300
Sep 27, 2023 24.78 25.18 24.70 25.13 24.72 827,200
Sep 26, 2023 24.58 24.82 24.50 24.51 24.11 743,000
Sep 25, 2023 24.32 24.86 24.32 24.76 24.35 464,200
Sep 22, 2023 24.43 24.76 24.34 24.41 24.01 719,500
Sep 21, 2023 24.72 24.79 24.45 24.45 24.05 437,600
Sep 20, 2023 25.30 25.75 24.88 24.89 24.48 407,500
Sep 19, 2023 25.21 25.45 25.06 25.13 24.72 357,600
Sep 18, 2023 25.35 25.58 25.22 25.24 24.83 671,100
Sep 15, 2023 25.46 25.53 25.20 25.35 24.93 1,637,300
Sep 14, 2023 25.53 25.80 25.39 25.52 25.10 582,600
Sep 13, 2023 25.38 25.47 24.97 25.24 24.83 743,100
Sep 12, 2023 25.85 26.00 25.42 25.50 25.08 588,300
Sep 11, 2023 26.06 26.08 25.50 25.89 25.47 660,600
Sep 8, 2023 25.49 25.86 25.36 25.66 25.24 837,800
Sep 7, 2023 25.49 25.66 25.09 25.50 25.08 946,900
Sep 6, 2023 25.78 26.13 25.66 25.83 25.41 510,800
Sep 5, 2023 26.31 26.31 25.63 25.73 25.31 632,600
Sep 1, 2023 26.76 26.91 26.56 26.61 26.17 677,200
Aug 31, 2023 26.87 27.03 26.44 26.47 26.04 467,100
Aug 30, 2023 26.76 27.05 26.69 26.90 26.46 553,700
Aug 29, 2023 26.43 26.84 26.15 26.76 26.32 353,700
Aug 28, 2023 26.27 26.55 26.17 26.29 25.86 447,300
Aug 25, 2023 26.24 26.29 25.82 26.06 25.63 326,200
Aug 24, 2023 26.11 26.39 25.86 25.90 25.48 591,200
Aug 23, 2023 26.07 26.51 26.03 26.34 25.91 347,600
Aug 22, 2023 26.40 26.55 26.07 26.08 25.65 421,500
Aug 21, 2023 26.39 26.55 26.02 26.29 25.86 445,500
Aug 18, 2023 26.14 26.78 26.14 26.42 25.99 623,500
Aug 17, 2023 26.20 26.49 26.11 26.34 25.91 609,000
Aug 16, 2023 25.94 26.53 25.87 25.95 25.52 570,400
Aug 15, 2023 26.34 26.42 25.92 25.99 25.56 717,100
Aug 14, 2023 26.76 26.79 26.34 26.57 26.13 1,177,400
Aug 11, 2023 27.16 27.23 26.70 26.83 26.39 555,300
Aug 10, 2023 27.34 27.76 26.90 27.30 26.85 1,045,100
Aug 9, 2023 27.22 27.60 27.08 27.31 26.86 783,700
Aug 8, 2023 27.22 27.43 26.47 27.15 26.70 852,300
Aug 7, 2023 0.20 Dividend
Aug 7, 2023 27.49 28.06 27.43 27.69 27.24 643,500
Aug 4, 2023 27.84 27.97 27.34 27.48 26.83 843,400
Aug 3, 2023 28.44 28.54 27.45 27.71 27.06 1,235,100
Aug 2, 2023 28.56 29.10 28.12 28.77 28.09 805,000
Aug 1, 2023 28.66 29.33 28.33 28.89 28.21 1,694,600
Jul 31, 2023 29.65 30.60 29.64 30.48 29.76 1,653,100
Jul 28, 2023 29.48 29.79 29.10 29.42 28.73 624,400
Jul 27, 2023 29.43 29.77 29.06 29.25 28.56 1,087,400
Jul 26, 2023 29.18 29.68 29.10 29.31 28.62 384,300
Jul 25, 2023 29.05 29.66 28.86 29.38 28.69 390,300
Jul 24, 2023 29.20 29.59 29.08 29.33 28.64 338,000
Jul 21, 2023 29.81 29.83 29.14 29.21 28.52 508,400
Jul 20, 2023 29.68 29.90 29.18 29.72 29.02 578,200
Jul 19, 2023 29.59 29.62 28.99 29.50 28.81 733,900
Jul 18, 2023 28.98 29.74 28.97 29.68 28.98 736,400
Jul 17, 2023 28.92 29.27 28.80 28.89 28.21 550,900
Jul 14, 2023 29.37 29.39 28.80 29.06 28.38 434,200
Jul 13, 2023 29.49 29.63 29.23 29.43 28.74 419,900
Jul 12, 2023 29.99 30.01 29.24 29.51 28.81 840,300
Jul 11, 2023 28.60 29.44 28.57 29.37 28.68 673,800
Jul 10, 2023 27.76 28.45 27.76 28.41 27.74 573,300
Jul 7, 2023 27.49 28.40 27.49 27.85 27.19 535,700
Jul 6, 2023 27.48 27.65 26.99 27.41 26.76 734,700
Jul 5, 2023 28.32 28.45 27.73 27.84 27.18 677,500
Jul 3, 2023 28.15 28.76 28.15 28.73 28.05 241,700
Jun 30, 2023 28.80 28.80 28.34 28.39 27.72 474,000
Jun 29, 2023 27.63 28.58 27.63 28.56 27.89 566,900
Jun 28, 2023 28.29 28.29 27.65 27.68 27.03 702,300
Jun 27, 2023 27.97 28.43 27.80 28.20 27.54 518,000
Jun 26, 2023 27.47 28.16 27.42 27.83 27.17 786,300
Jun 23, 2023 27.27 27.49 26.91 27.34 26.70 1,319,400
Jun 22, 2023 28.62 28.63 27.73 27.80 27.15 726,000
Jun 21, 2023 28.26 28.83 28.15 28.63 27.96 491,600
Jun 20, 2023 28.60 28.66 28.26 28.51 27.84 590,800
Jun 16, 2023 29.29 29.29 28.42 28.79 28.11 1,400,100
Jun 15, 2023 28.54 29.05 28.45 29.01 28.33 795,900
Jun 14, 2023 29.51 29.65 28.50 28.73 28.05 1,022,300
Jun 13, 2023 28.95 29.64 28.90 29.44 28.75 722,600
Jun 12, 2023 28.43 28.96 28.09 28.75 28.07 983,500
Jun 9, 2023 29.02 29.02 28.20 28.40 27.73 769,600
Jun 8, 2023 28.87 29.32 28.58 29.03 28.35 794,000
Jun 7, 2023 27.84 29.05 27.58 28.98 28.30 911,200
Jun 6, 2023 26.26 27.67 26.26 27.57 26.92 564,400
Jun 5, 2023 27.22 27.22 26.07 26.53 25.91 763,500
Jun 2, 2023 26.01 27.48 25.85 27.44 26.79 914,000
Jun 1, 2023 25.01 25.62 24.90 25.46 24.86 694,800
May 31, 2023 25.12 25.22 24.46 24.92 24.33 1,005,900
May 30, 2023 25.63 25.78 24.90 25.28 24.68 1,023,800
May 26, 2023 26.08 26.14 25.49 25.50 24.90 1,407,900
May 25, 2023 25.61 25.98 25.36 25.92 25.31 423,200
May 24, 2023 25.92 25.92 25.32 25.54 24.94 602,500
May 23, 2023 26.31 26.65 26.08 26.10 25.49 500,600
May 22, 2023 26.31 26.67 26.02 26.51 25.89 361,100
May 19, 2023 26.79 26.79 25.93 26.20 25.58 571,400
May 18, 2023 25.85 26.55 25.81 26.41 25.79 586,100
May 17, 2023 25.27 26.08 25.27 26.01 25.40 493,900
May 16, 2023 25.56 25.63 25.07 25.09 24.50 503,700
May 15, 2023 25.91 26.18 25.69 25.83 25.22 491,300
May 12, 2023 25.70 25.83 25.31 25.68 25.08 462,300
May 11, 2023 25.63 25.76 25.14 25.49 24.89 866,800
May 10, 2023 26.92 26.92 25.45 25.91 25.30 1,370,500
May 9, 2023 26.81 26.83 26.39 26.61 25.98 520,200
May 8, 2023 0.20 Dividend
May 8, 2023 26.85 27.18 26.61 26.93 26.30 564,800
May 5, 2023 26.99 27.22 26.66 26.93 26.10 893,500
May 4, 2023 26.77 26.91 26.01 26.34 25.53 1,030,500
May 3, 2023 27.85 28.32 26.69 26.90 26.07 1,802,300
May 2, 2023 27.69 28.23 26.18 27.34 26.50 2,601,600
May 1, 2023 25.91 26.62 25.89 26.23 25.42 913,800
Apr 28, 2023 25.70 26.48 25.67 25.96 25.16 1,153,200
Apr 27, 2023 25.04 25.87 24.88 25.80 25.01 1,551,700
Apr 26, 2023 25.02 25.23 24.74 24.83 24.07 751,500
Apr 25, 2023 25.71 25.87 25.24 25.27 24.49 446,500
Apr 24, 2023 25.96 26.29 25.88 26.04 25.24 427,400
Apr 21, 2023 26.35 26.35 25.74 26.01 25.21 464,600
Apr 20, 2023 25.99 26.38 25.97 26.29 25.48 698,000
Apr 19, 2023 26.41 26.54 26.17 26.40 25.59 547,400

Related Tickers

LECO Lincoln Electric Holdings, Inc.
240.35
+0.59%
 
RBCP RBC Bearings Incorporated
112.15
0.00%
 
TKR The Timken Company
85.01
+0.97%
 
SCX The L.S. Starrett Company
16.01
0.00%
 
TTC The Toro Company
84.51
0.00%
 
RBC RBC Bearings Incorporated
244.41
+0.67%
 
EML The Eastern Company
29.23
-0.54%
 
SNA Snap-on Incorporated
265.96
+1.60%
 
SKFRY AB SKF (publ)
20.00
-0.07%
 
SKF-B.ST AB SKF (publ)
218.50
-0.50%