Kennametal Inc. Common Stockのデータ

Kennametal Inc. Common Stockの基本情報

名前 Kennametal Inc. Common Stock
ティッカー KMT
国 United States
上場年 nan
セクター Capital Goods

Kennametal Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.42 37.44 37.6 37.97 451900.0 37.97
2021-02-12 37.27 36.06 36.37 37.27 448900.0 37.27
2021-02-11 38.26 36.01 37.89 36.51 677500.0 36.51
2021-02-10 38.11 37.09 37.79 37.68 569900.0 37.68
2021-02-09 37.65 36.2 37.09 37.52 689100.0 37.52
2021-02-08 37.21 34.33 34.52 37.05 950100.0 37.05
2021-02-05 36.15 35.15 35.64 35.74 885100.0 35.54
2021-02-04 36.51 35.11 35.95 35.2 1003900.0 35.0
2021-02-03 36.21 35.51 35.85 35.89 860200.0 35.69
2021-02-02 38.0 35.05 37.7 35.85 1960500.0 35.65
2021-02-01 39.32 37.67 38.21 39.32 847100.0 39.1
2021-01-29 39.2 37.7 38.5 37.88 670200.0 37.67
2021-01-28 40.25 38.34 39.92 38.64 741500.0 38.42
2021-01-27 41.5 39.02 39.69 39.27 1009800.0 39.05
2021-01-26 41.8 39.53 40.69 40.79 1122900.0 40.56
2021-01-25 41.23 39.25 40.17 40.13 599900.0 39.91
2021-01-22 40.56 38.62 38.94 40.38 437800.0 40.15
2021-01-21 40.1 39.2 39.55 39.32 342700.0 39.1
2021-01-20 40.05 39.3 39.83 39.55 414000.0 39.33
2021-01-19 40.1 39.25 39.59 39.63 679000.0 39.41
2021-01-15 39.4 37.9 39.02 39.12 711700.0 38.9
2021-01-14 40.03 38.64 39.26 39.41 625700.0 39.19
2021-01-13 40.15 38.55 39.87 38.61 424700.0 38.39
2021-01-12 40.14 38.99 39.39 39.99 460800.0 39.77
2021-01-11 40.0 38.94 38.94 39.48 267000.0 39.26
2021-01-08 40.59 39.0 40.37 39.8 636900.0 39.58
2021-01-07 41.49 40.1 40.3 40.41 620700.0 40.18
2021-01-06 40.69 38.0 38.5 40.33 1052800.0 40.1
2021-01-05 37.78 35.36 35.53 37.25 652000.0 37.04
2021-01-04 36.78 34.59 36.55 35.22 592100.0 35.02
2020-12-31 36.46 35.72 35.99 36.24 356200.0 36.04
2020-12-30 36.68 35.53 35.53 36.18 318000.0 35.98
2020-12-29 36.77 35.11 36.77 35.66 444200.0 35.46
2020-12-28 38.03 36.48 38.03 36.57 284100.0 36.37
2020-12-24 38.15 37.18 38.15 37.42 227400.0 37.21
2020-12-23 38.35 37.64 38.05 37.77 185700.0 37.56
2020-12-22 38.07 37.04 37.34 37.61 295500.0 37.4
2020-12-21 37.56 36.07 36.21 37.54 385700.0 37.33
2020-12-18 38.31 36.93 38.15 37.16 1296100.0 36.95
2020-12-17 38.08 37.23 37.8 37.93 324400.0 37.72
2020-12-16 39.23 37.52 39.0 37.67 415100.0 37.46
2020-12-15 38.82 37.71 37.93 38.69 477000.0 38.47
2020-12-14 38.92 37.46 38.74 37.55 522100.0 37.34
2020-12-11 38.45 37.21 37.48 38.15 464200.0 37.94
2020-12-10 38.41 37.38 37.84 38.06 422500.0 37.85
2020-12-09 38.41 37.59 37.8 38.21 342900.0 38.0
2020-12-08 38.05 36.27 36.27 37.57 685900.0 37.36
2020-12-07 37.49 35.95 37.35 36.77 799000.0 36.56
2020-12-04 37.75 36.24 36.24 37.51 581100.0 37.3
2020-12-03 36.23 35.38 35.74 35.83 451500.0 35.63
2020-12-02 35.82 34.66 34.82 35.6 676100.0 35.4
2020-12-01 35.93 34.77 35.76 34.97 523800.0 34.77
2020-11-30 36.16 34.94 35.89 34.99 469500.0 34.79
2020-11-27 36.4 35.74 35.78 36.27 109900.0 36.07
2020-11-25 36.68 35.86 36.47 36.07 301600.0 35.87
2020-11-24 37.16 35.35 35.84 36.92 562700.0 36.71
2020-11-23 35.54 33.73 33.93 35.34 516700.0 35.14
2020-11-20 34.21 33.42 34.21 33.56 686800.0 33.37
2020-11-19 34.56 33.0 33.25 34.35 918400.0 34.16
2020-11-18 34.63 33.52 34.15 33.54 418600.0 33.35
2020-11-17 34.25 32.81 33.45 33.76 654400.0 33.57
2020-11-16 34.42 33.37 34.07 34.05 704700.0 33.86
2020-11-13 33.07 31.77 31.97 32.82 397600.0 32.64
2020-11-12 32.57 31.07 31.99 31.53 477200.0 31.35
2020-11-11 34.12 32.02 34.12 32.62 542900.0 32.44
2020-11-10 34.56 33.49 33.94 33.73 820200.0 33.54
2020-11-09 34.13 32.38 32.43 33.28 979500.0 33.09
2020-11-06 30.71 29.58 30.44 29.86 656400.0 29.49
2020-11-05 30.55 28.24 28.36 30.0 1726100.0 29.63
2020-11-04 29.72 27.76 28.07 27.85 1665400.0 27.51
2020-11-03 31.75 28.96 31.37 29.06 2548600.0 28.7
2020-11-02 32.87 31.6 31.73 32.68 517400.0 32.28
2020-10-30 31.32 30.36 30.48 31.0 886000.0 30.62
2020-10-29 30.7 29.6 30.12 30.56 596000.0 30.19
2020-10-28 31.46 30.42 30.65 30.46 454600.0 30.09
2020-10-27 32.99 31.78 32.84 31.84 484400.0 31.45
2020-10-26 33.74 32.21 33.74 32.84 441800.0 32.44
2020-10-23 35.01 34.32 34.48 34.45 706100.0 34.03
2020-10-22 34.15 32.8 32.92 34.14 583700.0 33.72
2020-10-21 34.45 32.66 34.06 32.66 554200.0 32.26
2020-10-20 34.73 34.08 34.31 34.2 263800.0 33.78
2020-10-19 34.44 33.66 33.96 33.81 281500.0 33.4
2020-10-16 34.33 33.37 33.64 33.76 488600.0 33.35
2020-10-15 33.78 32.39 32.44 33.67 392700.0 33.26
2020-10-14 34.22 33.16 33.7 33.32 257600.0 32.91
2020-10-13 34.46 33.48 33.92 33.54 732900.0 33.13
2020-10-12 34.82 34.09 34.35 34.64 422300.0 34.22
2020-10-09 34.63 33.79 34.14 34.14 549300.0 33.72
2020-10-08 34.0 33.11 34.0 33.92 460000.0 33.5
2020-10-07 34.14 32.69 33.09 33.75 601300.0 33.34
2020-10-06 33.74 31.75 32.0 32.65 898500.0 32.25
2020-10-05 31.89 30.21 30.35 31.83 488600.0 31.44
2020-10-02 30.24 28.09 28.09 29.78 735300.0 29.42
2020-10-01 29.3 28.45 29.02 28.83 597600.0 28.48
2020-09-30 29.8 28.58 29.36 28.94 612500.0 28.59
2020-09-29 29.64 28.74 29.64 29.04 287200.0 28.68
2020-09-28 29.84 28.75 28.75 29.57 629500.0 29.21
2020-09-25 28.63 27.74 28.15 28.41 396100.0 28.06
2020-09-24 28.93 27.8 28.41 28.24 694400.0 27.89
2020-09-23 30.05 28.43 29.53 28.47 552700.0 28.12
2020-09-22 30.23 29.23 29.78 29.69 705300.0 29.33
2020-09-21 31.88 29.29 31.71 29.55 669000.0 29.19
2020-09-18 34.25 32.73 33.83 32.9 1371900.0 32.5
2020-09-17 33.61 31.94 32.25 33.43 975800.0 33.02
2020-09-16 33.32 32.06 32.44 32.84 1362600.0 32.44
2020-09-15 32.16 31.12 31.46 32.09 914100.0 31.7
2020-09-14 31.27 30.22 30.53 31.21 577400.0 30.83
2020-09-11 30.82 29.83 30.79 30.2 673200.0 29.83
2020-09-10 31.68 30.36 31.56 30.42 859200.0 30.05
2020-09-09 31.66 30.6 31.23 31.56 909900.0 31.17
2020-09-08 31.52 30.4 31.0 30.93 901800.0 30.55
2020-09-04 31.34 30.57 30.91 31.22 711500.0 30.84
2020-09-03 31.04 29.66 30.91 30.16 602900.0 29.79
2020-09-02 31.01 29.94 29.99 30.87 612000.0 30.49
2020-09-01 29.96 28.62 28.73 29.94 431600.0 29.57
2020-08-31 29.48 28.79 29.47 29.02 386900.0 28.66
2020-08-28 29.7 29.11 29.5 29.63 373800.0 29.27
2020-08-27 29.52 28.96 29.42 29.14 291200.0 28.78
2020-08-26 29.26 28.64 29.07 28.98 702900.0 28.62
2020-08-25 29.69 28.93 29.5 29.15 449600.0 28.79
2020-08-24 29.43 28.15 28.67 29.34 584000.0 28.98
2020-08-21 29.31 28.14 28.8 28.45 668600.0 28.1
2020-08-20 29.18 28.28 28.57 29.09 564500.0 28.73
2020-08-19 29.83 29.11 29.54 29.2 830400.0 28.84
2020-08-18 30.7 29.55 30.64 29.65 499400.0 29.29
2020-08-17 31.29 30.6 31.1 30.67 446800.0 30.29
2020-08-14 31.2 30.16 30.16 30.98 414700.0 30.6
2020-08-13 31.02 30.43 30.92 30.57 470900.0 30.2
2020-08-12 31.42 30.58 31.34 31.16 578600.0 30.78
2020-08-11 31.14 30.22 30.56 30.76 760700.0 30.38
2020-08-10 30.09 28.47 28.47 29.84 605300.0 29.47
2020-08-07 29.3 28.06 28.06 29.29 710400.0 28.73
2020-08-06 28.38 27.44 27.66 28.34 723300.0 27.8
2020-08-05 27.89 26.07 26.07 27.82 794600.0 27.29
2020-08-04 28.0 25.26 27.33 26.02 1040000.0 25.53
2020-08-03 28.79 27.15 27.22 28.45 1064200.0 27.91
2020-07-31 27.74 26.2 27.52 26.96 796000.0 26.45
2020-07-30 28.02 26.95 27.77 27.87 581400.0 27.34
2020-07-29 28.46 27.53 27.6 28.4 360600.0 27.86
2020-07-28 28.24 27.3 27.76 27.39 648800.0 26.87
2020-07-27 28.12 26.62 26.63 28.09 595700.0 27.56
2020-07-24 27.3 26.71 27.3 26.8 271800.0 26.29
2020-07-23 27.47 26.53 26.6 27.23 490000.0 26.71
2020-07-22 27.02 26.56 26.58 26.83 375800.0 26.32
2020-07-21 27.2 26.22 26.56 26.94 533900.0 26.43
2020-07-20 26.87 26.14 26.71 26.14 579200.0 25.64
2020-07-17 27.56 26.82 27.05 26.98 534000.0 26.47
2020-07-16 28.0 26.7 28.0 27.01 1136100.0 26.5
2020-07-15 28.47 27.4 27.99 28.24 809300.0 27.7
2020-07-14 27.08 26.32 26.59 27.07 647300.0 26.56
2020-07-13 27.09 26.0 26.59 26.51 1198300.0 26.01
2020-07-10 26.4 25.36 25.6 26.26 734000.0 25.76
2020-07-09 27.0 25.37 26.82 25.48 1001400.0 25.0
2020-07-08 27.85 26.23 27.85 27.01 1545800.0 26.5
2020-07-07 28.86 27.78 28.72 27.86 479700.0 27.33
2020-07-06 29.5 28.73 29.33 29.04 728500.0 28.49
2020-07-02 29.24 27.81 28.42 28.26 352500.0 27.72
2020-07-01 29.13 27.57 28.9 27.67 429800.0 27.14
2020-06-30 29.27 28.05 28.05 28.71 659200.0 28.16
2020-06-29 28.73 27.54 27.54 28.45 460800.0 27.91
2020-06-26 28.52 27.08 28.25 27.21 1004800.0 26.69
2020-06-25 28.59 26.93 27.35 28.58 628000.0 28.04
2020-06-24 28.69 27.14 28.56 27.49 768600.0 26.97
2020-06-23 29.5 28.87 29.39 29.21 645100.0 28.65
2020-06-22 28.85 27.72 28.43 28.72 661900.0 28.17
2020-06-19 29.86 28.46 29.74 28.62 1305900.0 28.08
2020-06-18 29.4 28.37 28.51 28.93 476500.0 28.38
2020-06-17 29.5 28.5 29.39 28.99 494300.0 28.44
2020-06-16 30.1 28.96 29.7 29.27 555300.0 28.71
2020-06-15 28.33 26.34 26.53 28.12 913200.0 27.59
2020-06-12 28.9 26.59 28.77 27.8 732500.0 27.27
2020-06-11 28.8 27.15 28.37 27.46 866700.0 26.94
2020-06-10 31.24 29.91 30.81 30.2 890500.0 29.63
2020-06-09 31.63 30.01 30.35 31.08 744900.0 30.49
2020-06-08 31.28 30.62 30.77 31.19 909200.0 30.6
2020-06-05 31.27 29.93 30.99 30.29 924100.0 29.71
2020-06-04 29.3 28.48 28.67 29.14 847400.0 28.59
2020-06-03 30.23 28.9 29.48 29.09 876200.0 28.54
2020-06-02 29.12 28.3 28.5 28.53 527400.0 27.99
2020-06-01 28.54 27.56 27.95 28.01 779600.0 27.48
2020-05-29 28.13 27.09 27.92 27.74 958300.0 27.21
2020-05-28 29.88 28.4 29.88 28.51 582300.0 27.97
2020-05-27 30.08 28.69 29.28 29.43 1697500.0 28.87
2020-05-26 28.93 27.0 27.11 28.43 744100.0 27.89
2020-05-22 25.86 25.36 25.62 25.82 354500.0 25.33
2020-05-21 26.25 25.47 25.8 25.81 518900.0 25.32
2020-05-20 26.31 25.59 26.03 25.93 934900.0 25.44
2020-05-19 26.4 25.11 25.64 25.14 830900.0 24.66
2020-05-18 26.04 23.6 23.88 25.78 1215500.0 25.29
2020-05-15 22.84 21.78 21.99 22.47 480900.0 22.04
2020-05-14 22.53 20.4 21.05 22.1 888800.0 21.68
2020-05-13 22.03 21.2 21.95 21.8 675900.0 21.39
2020-05-12 24.4 22.23 24.32 22.24 678400.0 21.82
2020-05-11 24.53 23.22 23.75 24.23 820100.0 23.77
2020-05-08 24.73 23.33 23.54 24.57 671600.0 23.91
2020-05-07 24.26 22.61 23.94 22.95 706900.0 22.33
2020-05-06 24.37 23.16 24.29 23.31 796300.0 22.68
2020-05-05 24.7 23.45 24.52 24.22 1393900.0 23.57
2020-05-04 23.38 22.07 22.98 22.29 1623300.0 21.69
2020-05-01 25.02 23.34 24.86 23.52 1485700.0 22.89
2020-04-30 26.23 25.36 25.76 25.61 1038300.0 24.92
2020-04-29 27.12 25.86 26.26 26.71 1518100.0 25.99
2020-04-28 25.99 24.73 25.58 25.0 733800.0 24.33
2020-04-27 24.96 23.32 23.44 24.73 551700.0 24.06
2020-04-24 23.47 22.67 23.4 23.28 576100.0 22.65
2020-04-23 23.7 22.33 22.57 23.22 764000.0 22.59
2020-04-22 23.07 22.12 22.97 22.4 1198800.0 21.8
2020-04-21 22.69 21.21 21.48 22.17 1473800.0 21.57
2020-04-20 22.98 21.34 21.49 22.39 1491300.0 21.79
2020-04-17 22.64 21.53 22.41 22.24 1787000.0 21.64
2020-04-16 21.78 20.69 21.24 21.71 1147200.0 21.12
2020-04-15 22.24 21.27 21.99 21.36 1237700.0 20.78
2020-04-14 23.15 22.11 22.85 23.03 1137900.0 22.41
2020-04-13 23.11 21.88 23.11 22.15 698100.0 21.55
2020-04-09 24.36 22.96 23.94 23.5 1781800.0 22.87
2020-04-08 23.66 22.01 22.65 23.51 1286400.0 22.88
2020-04-07 23.89 22.03 22.87 22.29 1299000.0 21.69
2020-04-06 22.13 19.67 19.73 21.96 1030900.0 21.37
2020-04-03 19.91 18.2 19.64 18.74 705900.0 18.23
2020-04-02 19.72 17.98 18.2 19.62 1442400.0 19.09
2020-04-01 18.35 17.34 17.71 18.3 1092000.0 17.81
2020-03-31 18.77 18.08 18.08 18.62 1024200.0 18.12
2020-03-30 18.35 17.63 18.1 18.19 944300.0 17.7
2020-03-27 18.75 17.4 18.35 17.97 937100.0 17.49
2020-03-26 19.42 18.59 18.79 19.33 1602400.0 18.81
2020-03-25 19.32 16.01 16.85 18.77 2890800.0 18.26
2020-03-24 17.58 16.1 16.35 16.74 1663000.0 16.29
2020-03-23 15.87 14.45 15.72 15.17 1737100.0 14.76
2020-03-20 18.45 15.5 17.95 15.75 2358900.0 15.32
2020-03-19 19.42 16.98 18.44 17.69 2280400.0 17.21
2020-03-18 21.44 18.09 18.95 18.56 2030000.0 18.06
2020-03-17 20.88 17.5 18.08 20.88 1161800.0 20.32
2020-03-16 19.54 17.0 17.0 17.95 1560600.0 17.47
2020-03-13 19.73 18.0 19.06 19.72 1605200.0 19.19
2020-03-12 19.51 17.0 18.27 17.68 1710200.0 17.2
2020-03-11 22.31 19.99 21.72 20.13 1257200.0 19.59
2020-03-10 22.68 20.82 22.08 22.55 1696200.0 21.94
2020-03-09 23.0 20.93 23.0 21.18 1554000.0 20.61
2020-03-06 26.8 25.37 26.38 26.04 916000.0 25.34
2020-03-05 27.86 27.08 27.17 27.58 1061900.0 26.84
2020-03-04 28.32 27.08 28.07 28.27 1070100.0 27.51
2020-03-03 29.53 27.23 28.55 27.57 1209300.0 26.83
2020-03-02 28.56 27.07 27.98 28.54 968900.0 27.77
2020-02-28 27.89 26.45 26.48 27.8 1201800.0 27.05
2020-02-27 29.01 26.95 27.38 27.73 1427200.0 26.98
2020-02-26 29.62 28.09 29.56 28.22 666600.0 27.46
2020-02-25 30.15 28.72 30.0 29.23 1056200.0 28.44
2020-02-24 30.01 29.17 29.46 29.82 705500.0 29.02
2020-02-21 31.33 30.84 31.27 30.98 730500.0 30.14
2020-02-20 31.7 30.47 30.47 31.43 785100.0 30.58
2020-02-19 31.07 30.4 30.97 30.59 686700.0 29.76
2020-02-18 31.03 30.29 30.85 30.82 564100.0 29.99