KMT

Kennametal Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kennametal Inc KMT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 0.6% 28.41 16:01:43
Close Price Low Price High Price Open Price Previous Close
28.41 27.735 28.63 28.15 28.24
more quote information »

KMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.8334.2527.73530.35798,649-5.42-16.02%
1 Month29.5034.2527.73531.10760,009-1.09-3.69%
3 Months29.3334.2525.2629.09710,684-0.92-3.14%
6 Months16.8534.2516.0125.98857,31311.5668.61%
1 Year29.8538.8314.450628.16933,983-1.44-4.82%
3 Years39.3652.5214.450634.96836,547-10.95-27.82%
5 Years25.2652.5214.450631.86920,6743.1512.47%

KMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 28.41 0.17 0.6% 28.15 28.63 27.735 396,115
Sep 24 2020 28.24 -0.23 -0.81% 28.41 28.93 27.80 694,388
Sep 23 2020 28.47 -1.22 -4.11% 29.48 30.05 28.43 552,694
Sep 22 2020 29.69 0.14 0.47% 29.66 30.23 29.23 705,290
Sep 21 2020 29.55 -3.35 -10.19% 31.71 32.24 29.29 668,963
Sep 18 2020 32.9017 -0.53 -1.58% 33.83 34.25 32.73 1,371,908
Sep 17 2020 33.43 0.65 2.0% 32.25 33.61 31.94 975,837
Sep 16 2020 32.7755 0.69 2.14% 32.44 33.32 32.06 1,362,565
Sep 15 2020 32.09 0.88 2.82% 31.46 32.16 31.00 914,115
Sep 14 2020 31.21 1.01 3.34% 30.53 31.27 30.22 577,450
Sep 11 2020 30.20 -0.22 -0.72% 30.79 30.82 29.83 673,180
Sep 10 2020 30.42 -1.14 -3.61% 31.56 31.69 30.36 859,190
Sep 09 2020 31.56 0.63 2.04% 31.23 31.66 30.60 909,945
Sep 08 2020 30.93 -0.29 -0.93% 31.00 31.52 30.3975 901,813
Sep 04 2020 31.22 1.06 3.51% 30.91 31.34 30.57 711,465
Sep 03 2020 30.16 -0.71 -2.3% 30.91 31.04 29.66 602,921
Sep 02 2020 30.87 0.93 3.11% 29.99 31.01 29.94 612,048
Sep 01 2020 29.94 0.92 3.17% 28.73 29.96 28.62 431,585
Aug 31 2020 29.02 -0.61 -2.06% 29.47 29.48 28.79 386,941
Aug 28 2020 29.63 0.44 1.52% 29.50 29.70 29.11 373,757
Aug 27 2020 29.1854 0.21 0.71% 29.42 29.52 28.96 291,196
See More Historical Prices »


Your Recent History
NYSE
KMT
Kennametal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.