Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.276 9.395 9.166 9.395 21,636,766 +0.08(+0.87%)
Oct 29, 2020 9.097 9.337 8.881 9.314 25,692,946 +0.18(+1.94%)
Oct 28, 2020 9.252 9.360 9.120 9.136 25,843,568 -0.26(-2.79%)
Oct 27, 2020 9.538 9.553 9.391 9.399 18,739,548 -0.16(-1.70%)
Oct 26, 2020 9.785 9.800 9.414 9.561 20,881,074 -0.31(-3.13%)
Oct 23, 2020 10.03 10.04 9.731 9.870 21,014,076 -0.14(-1.39%)
Oct 22, 2020 9.653 10.03 9.638 10.01 26,896,206 +0.33(+3.43%)
Oct 21, 2020 9.731 9.785 9.638 9.677 18,924,560 -0.12(-1.18%)
Oct 20, 2020 9.885 9.931 9.715 9.792 21,165,184 -0.02(-0.24%)
Oct 19, 2020 9.962 10.04 9.800 9.816 17,413,042 -0.12(-1.17%)
Oct 16, 2020 10.03 10.09 9.916 9.931 16,940,620 -0.10(-1.00%)
Oct 15, 2020 9.893 10.05 9.792 10.03 17,615,688 +0.02(+0.23%)
Oct 14, 2020 9.816 10.13 9.769 10.01 18,286,102 +0.27(+2.78%)
Oct 13, 2020 9.823 9.924 9.669 9.738 15,737,321 -0.13(-1.33%)
Oct 12, 2020 9.924 9.947 9.777 9.870 15,560,890 -0.03(-0.31%)
Oct 09, 2020 10.19 10.23 9.846 9.900 20,382,430 -0.24(-2.36%)
Oct 08, 2020 9.808 10.16 9.731 10.14 19,815,580 +0.42(+4.29%)
Oct 07, 2020 9.483 9.785 9.414 9.723 27,790,408 +0.25(+2.61%)
Oct 06, 2020 9.831 9.854 9.460 9.476 20,130,466 -0.25(-2.62%)
Oct 05, 2020 9.599 9.792 9.503 9.731 14,641,362 +0.22(+2.36%)
Oct 02, 2020 9.306 9.607 9.290 9.507 15,659,330 +0.05(+0.57%)
Oct 01, 2020 9.422 9.514 9.306 9.453 18,592,246 -0.07(-0.73%)
Sep 30, 2020 9.700 9.738 9.476 9.522 24,037,242 -0.09(-0.96%)
Sep 29, 2020 9.731 9.823 9.522 9.615 10,888,083 -0.12(-1.27%)
Sep 28, 2020 9.715 9.854 9.615 9.738 14,640,701 +0.19(+1.94%)
Sep 25, 2020 9.344 9.607 9.306 9.553 16,481,971 +0.07(+0.73%)
Sep 24, 2020 9.460 9.607 9.244 9.483 18,618,528 +0.04(+0.41%)
Sep 23, 2020 9.939 9.978 9.437 9.445 19,477,618 -0.44(-4.45%)
Sep 22, 2020 9.970 10.12 9.831 9.885 13,427,018 -0.05(-0.47%)
Sep 21, 2020 9.970 10.01 9.769 9.931 15,343,198 -0.17(-1.68%)
Sep 18, 2020 10.20 10.24 10.05 10.10 21,660,226 -0.16(-1.58%)
Sep 17, 2020 10.18 10.37 10.10 10.26 17,535,016 -0.05(-0.45%)
Sep 16, 2020 10.09 10.42 10.01 10.31 20,780,786 +0.34(+3.41%)
Sep 15, 2020 10.08 10.16 9.947 9.970 18,073,416 -0.12(-1.15%)
Sep 14, 2020 9.962 10.16 9.924 10.09 13,568,436 +0.19(+1.87%)
Sep 11, 2020 10.00 10.08 9.885 9.900 22,317,250 -0.07(-0.70%)
Sep 10, 2020 10.26 10.26 9.939 9.970 18,014,608 -0.24(-2.35%)
Sep 09, 2020 10.29 10.44 10.21 10.21 20,470,716 -0.02(-0.23%)
Sep 08, 2020 10.33 10.43 10.19 10.23 21,925,858 -0.21(-2.00%)
Sep 04, 2020 10.62 10.67 10.24 10.44 17,035,924 -0.09(-0.88%)
Sep 03, 2020 10.70 10.80 10.44 10.53 15,755,979 -0.15(-1.45%)
Sep 02, 2020 10.66 10.79 10.63 10.69 12,885,088 -0.02(-0.22%)
Sep 01, 2020 10.64 10.78 10.53 10.71 13,729,898 +0.04(+0.36%)
Aug 31, 2020 10.94 10.97 10.66 10.67 15,480,438 -0.28(-2.54%)
Aug 28, 2020 10.78 10.97 10.70 10.95 15,375,102 +0.25(+2.31%)
Aug 27, 2020 10.60 10.76 10.58 10.70 14,494,377 +0.10(+0.95%)
Aug 26, 2020 10.83 10.83 10.60 10.60 15,562,137 -0.18(-1.65%)
Aug 25, 2020 11.07 11.07 10.74 10.78 16,792,630 -0.22(-1.97%)
Aug 24, 2020 10.93 11.11 10.86 11.00 14,098,031 +0.10(+0.92%)
Aug 21, 2020 10.87 10.91 10.72 10.90 14,461,947 +0.04(+0.36%)
Aug 20, 2020 10.82 10.95 10.81 10.86 12,331,195 -0.05(-0.42%)
Aug 19, 2020 11.12 11.17 10.87 10.90 13,610,647 -0.20(-1.81%)
Aug 18, 2020 11.14 11.28 11.06 11.11 15,656,561 -0.05(-0.42%)
Aug 17, 2020 11.14 11.17 11.02 11.15 11,469,409 +0.12(+1.05%)
Aug 14, 2020 10.92 11.16 10.92 11.04 9,344,812 +0.02(+0.14%)
Aug 13, 2020 11.18 11.23 10.96 11.02 16,733,849 -0.17(-1.52%)
Aug 12, 2020 11.31 11.38 11.13 11.19 14,474,791 +0.05(+0.49%)
Aug 11, 2020 11.39 11.44 11.10 11.14 22,739,032 -0.09(-0.83%)
Aug 10, 2020 11.06 11.27 11.06 11.23 14,557,122 +0.17(+1.54%)
Aug 07, 2020 10.97 11.07 10.86 11.06 13,543,095 +0.02(+0.14%)
Aug 06, 2020 11.11 11.25 11.01 11.04 11,578,199 -0.11(-0.97%)
Aug 05, 2020 11.38 11.39 11.09 11.15 16,341,317 -0.05(-0.41%)
Aug 04, 2020 10.87 11.21 10.81 11.20 21,196,928 +0.36(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.