NYSE - Delayed Quote
USD
Kennametal Inc. (KMT)
29.10
-1.08
(-3.58%)
At close: October 30 at 4:00:02 PM EDT
29.10
0.00
(0.00%)
After hours: October 30 at 5:05:04 PM EDT
Trade KMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.71
30.16
28.64
29.10
29.10
907,400
Oct 29, 2026
29.55
30.23
29.48
30.18
30.18
1,547,200
Oct 28, 2026
30.33
30.33
29.50
29.76
29.76
994,000
Oct 27, 2026
30.10
30.27
29.84
29.87
29.87
920,100
Oct 26, 2026
29.75
30.41
29.60
29.76
29.76
863,500
Oct 23, 2026
29.28
30.01
28.81
29.46
29.46
1,405,400
Oct 22, 2026
30.55
30.56
28.86
29.59
29.59
1,402,400
Oct 21, 2026
31.45
31.50
30.92
31.11
31.11
1,052,600
Oct 20, 2026
30.40
31.35
30.40
31.21
31.21
1,322,600
Oct 19, 2026
30.63
31.19
30.56
30.62
30.62
1,116,800
Oct 16, 2026
30.94
31.47
30.29
30.79
30.79
1,624,100
Oct 15, 2026
30.63
31.05
30.33
30.99
30.99
1,141,100
Oct 14, 2026
31.05
31.50
30.86
30.90
30.90
1,297,800
Oct 13, 2026
31.80
31.93
31.02
31.32
31.32
986,600
Oct 12, 2026
31.89
32.29
31.57
31.64
31.64
827,300
Oct 9, 2026
31.69
32.34
31.32
31.92
31.92
863,700
Oct 8, 2026
31.60
32.01
31.30
31.71
31.71
1,542,100
Oct 7, 2026
32.98
32.98
31.51
32.27
32.27
1,108,800
Oct 6, 2026
33.00
33.64
33.00
33.41
33.41
1,324,400
Oct 5, 2026
32.49
33.30
32.14
32.86
32.86
2,163,500
Oct 2, 2026
32.05
33.05
32.05
32.60
32.60
1,547,500
Oct 1, 2026
30.63
31.80
30.03
31.67
31.67
1,764,600
Sep 30, 2026
31.05
31.55
30.74
30.74
30.74
2,002,600
Sep 29, 2026
32.03
32.11
30.93
31.01
31.01
1,115,700
Sep 28, 2026
30.95
32.29
30.69
31.80
31.80
1,496,500
Sep 25, 2026
30.16
31.16
30.12
31.03
31.03
1,234,400
Sep 24, 2026
29.71
30.45
29.65
30.07
30.07
1,788,600
Sep 23, 2026
29.47
30.10
29.20
29.94
29.94
860,000
Sep 22, 2026
29.82
29.82
29.31
29.60
29.60
1,115,000
Sep 21, 2026
30.16
30.24
29.46
29.47
29.47
1,033,900
Sep 18, 2026
29.69
30.09
29.47
29.77
29.77
2,520,300
Sep 17, 2026
30.27
30.31
29.75
29.84
29.84
1,130,100
Sep 16, 2026
29.55
29.95
29.25
29.70
29.70
1,214,400
Sep 15, 2026
29.62
29.67
29.19
29.31
29.31
1,098,000
Sep 14, 2026
29.00
29.76
28.77
29.42
29.42
1,065,800
Sep 11, 2026
29.75
30.09
29.34
29.44
29.44
1,301,300
Sep 10, 2026
29.32
29.45
28.75
29.13
29.13
1,432,900
Sep 9, 2026
30.37
30.63
29.38
29.64
29.64
1,457,600
Sep 8, 2026
31.02
31.15
30.24
30.47
30.47
1,432,800
Sep 4, 2026
29.60
31.02
29.45
31.02
31.02
2,795,600
Sep 3, 2026
29.65
29.65
28.74
29.43
29.43
1,324,600
Sep 2, 2026
29.27
29.73
28.96
29.45
29.45
1,495,000
Sep 1, 2026
29.79
29.79
28.81
29.19
29.19
1,419,100
Aug 31, 2026
29.56
29.70
29.16
29.34
29.34
1,037,900
Aug 28, 2026
30.27
30.46
29.40
29.54
29.54
883,100
Aug 27, 2026
29.91
30.45
29.42
30.21
30.21
983,300
Aug 26, 2026
29.45
30.01
29.00
30.01
30.01
1,263,600
Aug 25, 2026
30.00
30.15
28.93
29.27
29.27
1,303,000
Aug 24, 2026
30.08
30.08
29.01
29.30
29.30
1,890,500
Aug 21, 2026
30.17
30.45
29.90
29.96
29.96
1,698,700
Aug 20, 2026
30.30
30.51
29.66
29.78
29.78
1,560,500
Aug 19, 2026
31.20
31.20
30.49
30.58
30.58
1,683,800
Aug 18, 2026
31.50
31.50
30.57
30.74
30.74
1,622,100
Aug 17, 2026
31.10
31.84
30.52
31.81
31.81
2,663,900
Aug 14, 2026
30.32
31.44
30.26
31.22
31.22
1,681,900
Aug 13, 2026
31.03
31.05
30.35
30.38
30.38
1,882,100
Aug 12, 2026
30.54
31.04
30.14
30.78
30.78
1,684,400
Aug 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
31.45
31.95
30.11
30.24
30.24
2,145,100
Aug 10, 2026
32.45
32.46
31.49
31.59
31.39
1,923,500
Aug 7, 2026
34.36
34.51
32.92
33.13
32.92
1,326,600
Aug 6, 2026
33.50
34.53
33.15
33.85
33.64
2,233,300
Aug 5, 2026
40.50
41.12
33.88
34.16
33.94
3,356,300
Aug 4, 2026
35.36
36.41
34.61
36.06
35.83
2,193,600
Aug 3, 2026
34.07
35.34
34.06
34.90
34.68
1,948,300
Jul 31, 2026
33.88
34.21
33.12
33.97
33.75
851,100
Jul 30, 2026
34.44
34.57
33.20
33.32
33.11
1,033,000
Jul 29, 2026
35.21
35.34
32.99
33.55
33.34
1,408,700
Jul 28, 2026
35.32
36.30
35.01
35.61
35.38
774,800
Jul 27, 2026
35.76
36.12
34.87
35.32
35.10
697,900
Jul 24, 2026
35.49
35.65
35.02
35.23
35.01
983,400
Jul 23, 2026
34.60
35.35
34.44
34.86
34.64
792,000
Jul 22, 2026
34.53
35.24
34.46
34.73
34.51
505,300
Jul 21, 2026
34.40
34.55
33.37
34.39
34.17
768,500
Jul 20, 2026
34.14
34.47
33.50
33.73
33.52
1,118,000
Jul 17, 2026
33.10
34.21
32.12
33.74
33.53
1,301,900
Jul 16, 2026
34.53
35.91
34.53
35.53
35.31
696,200
Jul 15, 2026
34.44
34.87
34.06
34.76
34.54
647,400
Jul 14, 2026
34.39
34.77
33.91
34.32
34.10
625,900
Jul 13, 2026
33.11
34.19
33.03
33.68
33.47
886,500
Jul 10, 2026
32.92
33.74
32.76
33.60
33.39
972,000
Jul 9, 2026
33.62
34.01
32.93
33.14
32.93
901,900
Jul 8, 2026
32.88
33.23
32.65
33.11
32.90
1,039,900
Jul 7, 2026
33.87
34.14
32.78
33.35
33.14
682,600
Jul 6, 2026
33.50
34.25
33.50
34.22
34.00
695,500
Jul 2, 2026
33.98
34.58
32.98
33.49
33.28
769,900
Jul 1, 2026
35.01
35.01
33.53
33.62
33.41
1,039,100
Jun 30, 2026
34.60
35.36
34.60
35.05
34.83
834,900
Jun 29, 2026
35.44
35.87
34.39
34.82
34.60
1,139,200
Jun 26, 2026
36.04
36.10
35.27
35.78
35.55
2,637,500
Jun 25, 2026
34.86
36.58
34.51
36.53
36.30
1,314,000
Jun 24, 2026
35.13
35.47
34.27
34.45
34.23
1,004,800
Jun 23, 2026
34.61
35.62
34.61
35.10
34.88
664,900
Jun 22, 2026
36.14
36.70
34.75
35.44
35.22
1,760,700
Jun 18, 2026
36.98
37.38
35.99
36.32
36.09
1,712,800
Jun 17, 2026
36.64
37.55
35.96
36.36
36.13
893,700
Jun 16, 2026
35.86
36.83
35.86
36.50
36.27
1,011,000
Jun 15, 2026
35.74
36.09
35.30
35.55
35.32
960,100
Jun 12, 2026
35.00
35.40
34.61
34.98
34.76
795,000
Jun 11, 2026
33.80
34.88
33.63
34.60
34.38
1,089,300
Jun 10, 2026
33.86
34.39
33.10
33.30
33.09
1,102,800
Jun 9, 2026
33.83
34.61
33.45
34.01
33.79
1,458,200
Jun 8, 2026
32.89
33.72
32.53
33.25
33.04
1,155,300
Jun 5, 2026
32.55
33.05
32.32
32.63
32.42
890,300
Jun 4, 2026
32.89
33.21
32.59
32.90
32.69
1,206,300
Jun 3, 2026
33.20
33.62
32.60
32.67
32.46
1,375,800
Jun 2, 2026
32.00
33.80
31.93
33.56
33.35
2,040,000
Jun 1, 2026
32.58
32.64
31.72
31.74
31.54
1,806,700
May 29, 2026
33.16
33.53
32.74
32.80
32.59
1,629,100
May 28, 2026
34.32
34.51
33.22
33.66
33.45
1,307,800
May 27, 2026
36.20
36.34
34.40
34.76
34.54
2,338,500
May 26, 2026
36.85
37.00
36.21
36.94
36.71
1,903,900
May 22, 2026
35.49
36.15
35.00
36.08
35.85
793,600
May 21, 2026
35.49
35.94
35.00
35.22
35.00
1,308,000
May 20, 2026
34.97
35.83
34.70
35.76
35.53
1,279,700
May 19, 2026
34.75
35.10
33.92
34.58
34.36
1,086,700
May 18, 2026
34.86
35.33
34.14
34.92
34.70
1,627,100
May 15, 2026
34.60
35.03
34.18
34.65
34.43
1,391,200
May 14, 2026
35.85
36.23
34.74
35.18
34.96
1,248,500
May 13, 2026
36.15
36.33
35.02
35.08
34.86
2,098,200
May 12, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
36.85
37.30
35.80
35.82
35.59
1,342,000
May 11, 2026
36.36
37.65
35.43
37.07
36.64
1,879,200
May 8, 2026
42.00
42.00
36.07
36.10
35.68
3,190,200
May 7, 2026
42.94
43.12
41.59
41.71
41.22
2,493,700
May 6, 2026
39.00
43.81
37.71
43.27
42.76
3,433,000
May 5, 2026
37.18
38.24
37.18
37.51
37.07
1,168,800
May 4, 2026
38.18
38.22
36.67
36.76
36.33
1,163,900
May 1, 2026
38.55
38.61
37.71
38.47
38.02
1,230,100
Apr 30, 2026
38.73
39.19
38.60
38.71
38.26
848,700
Apr 29, 2026
39.36
39.81
38.27
38.55
38.10
959,500
Apr 28, 2026
39.68
40.01
38.69
39.24
38.78
749,400
Apr 27, 2026
39.45
40.02
39.03
39.65
39.19
982,300
Apr 24, 2026
39.47
39.87
38.72
39.20
38.74
612,000
Apr 23, 2026
39.21
40.28
38.81
39.48
39.02
1,072,600
Apr 22, 2026
39.38
39.82
38.25
38.98
38.52
1,543,400
Apr 21, 2026
38.58
39.26
38.49
38.88
38.43
1,120,100
Apr 20, 2026
38.80
39.16
38.16
38.60
38.15
1,060,100
Apr 17, 2026
38.99
39.91
38.72
38.95
38.49
1,069,000
Apr 16, 2026
37.77
38.66
37.77
38.31
37.86
902,900
Apr 15, 2026
39.18
39.18
37.61
38.09
37.64
697,500
Apr 14, 2026
39.57
39.96
38.95
39.18
38.72
728,000
Apr 13, 2026
38.72
39.82
38.47
39.57
39.11
1,537,400
Apr 10, 2026
39.25
39.49
38.70
38.85
38.40
765,800
Apr 9, 2026
37.80
39.32
37.62
39.10
38.64
929,600
Apr 8, 2026
38.25
38.86
37.74
37.93
37.49
1,480,200
Apr 7, 2026
36.12
36.52
35.79
36.36
35.93
910,600
Apr 6, 2026
35.95
36.45
35.68
36.26
35.84
849,200
Apr 2, 2026
35.30
36.54
34.94
35.99
35.57
647,300
Apr 1, 2026
36.66
37.37
36.24
36.51
36.08
1,225,000
Mar 31, 2026
35.51
36.61
35.26
36.13
35.71
1,085,200
Mar 30, 2026
36.51
36.51
34.62
34.77
34.36
999,200
Mar 27, 2026
35.33
36.30
34.87
36.08
35.66
1,707,900
Mar 26, 2026
35.83
36.30
35.52
35.61
35.19
598,100
Mar 25, 2026
36.74
36.90
36.03
36.37
35.94
945,100
Mar 24, 2026
35.29
36.62
35.26
36.11
35.69
640,100
Mar 23, 2026
34.50
36.16
34.50
35.63
35.21
1,205,200
Mar 20, 2026
35.24
35.34
33.71
34.12
33.72
2,328,500
Mar 19, 2026
35.44
35.89
34.29
35.18
34.77
1,623,300
Mar 18, 2026
37.50
37.98
36.02
36.07
35.65
1,348,000
Mar 17, 2026
38.21
38.63
36.31
37.52
37.08
1,640,300
Mar 16, 2026
38.75
39.06
37.73
37.78
37.34
997,800
Mar 13, 2026
38.82
39.02
37.81
38.19
37.74
1,902,400
Mar 12, 2026
39.34
40.67
38.60
38.76
38.31
4,501,100
Mar 11, 2026
37.75
40.44
37.13
40.30
39.83
2,926,300
Mar 10, 2026
38.00
39.15
37.80
38.04
37.60
920,300
Mar 9, 2026
36.30
38.30
35.81
38.22
37.77
973,400
Mar 6, 2026
39.06
39.26
36.85
37.18
36.75
2,007,700
Mar 5, 2026
41.19
41.73
39.73
40.02
39.55
1,677,700
Mar 4, 2026
40.88
42.03
40.60
41.78
41.29
3,239,500
Mar 3, 2026
39.61
40.58
38.49
40.57
40.10
1,246,400
Mar 2, 2026
39.58
41.07
39.01
41.01
40.53
1,806,400
Feb 27, 2026
39.51
40.33
38.90
40.28
39.81
2,165,300
Feb 26, 2026
39.93
40.50
39.57
40.11
39.64
1,250,100
Feb 25, 2026
40.25
40.40
39.43
40.03
39.56
1,078,800
Feb 24, 2026
39.18
40.59
38.92
40.10
39.63
1,211,100
Feb 23, 2026
39.40
39.59
38.31
39.04
38.58
1,171,300
Feb 20, 2026
38.49
39.61
38.46
39.59
39.13
1,667,300
Feb 19, 2026
38.17
38.72
37.93
38.62
38.17
1,476,900
Feb 18, 2026
39.04
39.48
38.37
38.46
38.01
1,433,200
Feb 17, 2026
39.32
39.63
38.69
39.06
38.60
1,520,800
Feb 13, 2026
39.37
39.93
38.52
39.59
39.13
2,220,300
Feb 12, 2026
41.55
41.69
38.84
39.30
38.84
3,574,400
Feb 11, 2026
41.40
41.74
40.10
40.26
39.79
1,851,100
Feb 10, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
40.51
41.51
40.01
41.10
40.62
1,530,100
Feb 9, 2026
40.40
40.92
39.63
40.71
40.04
2,515,400
Feb 6, 2026
39.00
40.85
38.93
40.32
39.65
2,409,700
Feb 5, 2026
37.86
38.52
37.24
38.28
37.65
3,144,900
Feb 4, 2026
39.50
40.90
36.51
38.35
37.72
3,863,700
Feb 3, 2026
35.85
36.34
35.12
35.76
35.17
1,566,900
Feb 2, 2026
34.21
35.71
33.97
35.56
34.97
1,460,300
Jan 30, 2026
34.51
34.92
34.18
34.39
33.82
1,290,100
Jan 29, 2026
34.66
34.83
33.93
34.81
34.23
1,069,300
Jan 28, 2026
34.66
34.66
34.04
34.29
33.72
841,400
Jan 27, 2026
34.36
34.64
34.15
34.54
33.97
657,500
Jan 26, 2026
34.66
34.76
34.07
34.44
33.87
833,800
Jan 23, 2026
34.76
34.76
33.97
34.49
33.92
798,400
Jan 22, 2026
34.63
35.10
34.41
34.68
34.11
1,033,800
Jan 21, 2026
33.94
34.34
33.55
34.34
33.77
1,190,400
Jan 20, 2026
33.34
34.13
33.19
33.62
33.06
964,600
Jan 16, 2026
34.46
34.65
33.59
34.02
33.46
1,176,900
Jan 15, 2026
33.71
34.84
33.45
34.56
33.99
1,294,700
Jan 14, 2026
33.31
34.11
33.25
33.49
32.94
1,698,200
Jan 13, 2026
32.86
34.14
32.48
33.28
32.73
2,126,400
Jan 12, 2026
31.12
31.35
30.52
30.72
30.21
1,035,800
Jan 9, 2026
30.17
30.76
30.12
30.73
30.22
940,200
Jan 8, 2026
29.02
30.12
28.93
30.02
29.52
886,400
Jan 7, 2026
30.00
30.03
29.12
29.17
28.69
837,400
Jan 6, 2026
29.06
29.60
28.84
29.51
29.02
1,006,500
Jan 5, 2026
28.89
29.86
28.83
29.29
28.81
1,071,500
Jan 2, 2026
28.61
29.06
28.25
28.99
28.51
666,000
Dec 31, 2025
28.69
28.69
28.32
28.41
27.94
443,200
Dec 30, 2025
28.99
28.99
28.47
28.65
28.18
527,200
Dec 29, 2025
29.21
29.31
28.78
28.79
28.31
490,700
Dec 26, 2025
29.26
29.31
29.05
29.28
28.80
316,600
Dec 24, 2025
29.08
29.31
29.08
29.26
28.78
199,800
Dec 23, 2025
29.18
29.45
29.09
29.22
28.74
455,400
Dec 22, 2025
28.94
29.33
28.80
29.22
28.74
471,400
Dec 19, 2025
28.40
28.78
28.20
28.74
28.26
1,235,300
Dec 18, 2025
28.72
28.91
28.42
28.43
27.96
760,200
Dec 17, 2025
28.87
29.01
28.39
28.50
28.03
943,100
Dec 16, 2025
29.25
29.34
28.69
28.87
28.39
1,063,100
Dec 15, 2025
29.26
29.44
29.08
29.13
28.65
575,300
Dec 12, 2025
29.84
29.89
29.08
29.33
28.84
1,535,700
Dec 11, 2025
29.20
29.84
29.16
29.79
29.30
1,231,900
Dec 10, 2025
27.82
29.23
27.82
29.11
28.63
920,800
Dec 9, 2025
27.76
28.07
27.76
27.81
27.35
683,300
Dec 8, 2025
27.96
27.97
27.47
27.80
27.34
964,800
Dec 5, 2025
27.85
28.04
27.75
27.85
27.39
452,600
Dec 4, 2025
27.79
28.24
27.73
27.93
27.47
510,000
Dec 3, 2025
27.76
28.07
27.52
27.90
27.44
746,400
Dec 2, 2025
27.64
27.71
27.21
27.64
27.18
638,800
Dec 1, 2025
27.33
27.59
27.20
27.46
27.01
767,300
Nov 28, 2025
27.80
27.83
27.37
27.68
27.22
368,300
Nov 26, 2025
27.61
28.25
27.61
27.66
27.20
997,700
Nov 25, 2025
27.30
27.92
27.15
27.80
27.34
759,000
Nov 24, 2025
26.71
27.34
26.62
27.12
26.67
1,011,300
Nov 21, 2025
25.71
26.81
25.29
26.80
26.36
731,000
Nov 20, 2025
25.85
26.22
25.23
25.53
25.11
690,900
Nov 19, 2025
25.82
25.96
25.38
25.45
25.03
746,400
Nov 18, 2025
25.74
26.30
25.56
25.77
25.34
951,200
Nov 17, 2025
26.94
27.03
25.89
25.92
25.49
842,800
Nov 14, 2025
27.21
27.33
26.84
26.90
26.45
742,900
Nov 13, 2025
27.88
28.12
27.40
27.59
27.13
843,700
Nov 12, 2025
27.72
28.43
27.65
27.65
27.19
859,300
Nov 11, 2025
27.03
28.07
26.92
27.78
27.32
1,109,900
Nov 10, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
26.40
27.27
26.06
27.07
26.62
1,010,000
Nov 7, 2025
25.88
26.48
25.70
26.26
25.63
970,900
Nov 6, 2025
25.58
26.40
25.58
26.06
25.43
1,586,900
Nov 5, 2025
24.70
26.72
24.00
25.27
24.66
3,135,200
Nov 4, 2025
21.78
22.22
21.78
22.11
21.58
871,900
Nov 3, 2025
21.87
22.26
21.70
22.18
21.65
1,112,600
Oct 31, 2025
22.27
22.39
21.83
21.95
21.42
753,300
