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: 4:10 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 (%)
Jul 29, 2011 15.94 16.13 15.85 16.09 1,753,080 +0.04(+0.25%)
Jul 28, 2011 15.90 16.10 15.75 16.05 1,728,296 -0.01(-0.07%)
Jul 27, 2011 15.54 16.19 15.45 16.06 6,400,049 +0.35(+2.21%)
Jul 26, 2011 15.74 15.81 15.60 15.71 5,125,095 +0.04(+0.25%)
Jul 25, 2011 16.13 16.18 15.66 15.67 4,829,771 -0.49(-3.03%)
Jul 22, 2011 16.23 16.26 16.10 16.17 1,785,277 -0.09(-0.53%)
Jul 21, 2011 16.35 16.46 16.09 16.25 2,240,876 +0.01(+0.04%)
Jul 20, 2011 16.28 16.49 16.10 16.24 1,015,645 +0.09(+0.53%)
Jul 19, 2011 16.19 16.24 16.10 16.16 684,364 +0.09(+0.57%)
Jul 18, 2011 16.19 16.19 15.95 16.07 1,219,585 -0.23(-1.40%)
Jul 15, 2011 16.10 16.32 15.96 16.30 1,377,294 +0.32(+2.00%)
Jul 14, 2011 16.13 16.19 15.97 15.98 1,402,792 -0.09(-0.57%)
Jul 13, 2011 16.15 16.23 15.99 16.07 976,699 +0.01(+0.07%)
Jul 12, 2011 16.10 16.17 16.02 16.06 1,168,112 -0.11(-0.67%)
Jul 11, 2011 16.36 16.38 16.05 16.17 1,272,588 -0.32(-1.94%)
Jul 08, 2011 16.42 16.72 16.35 16.48 1,328,801 -0.03(-0.21%)
Jul 07, 2011 16.68 16.79 16.45 16.52 1,537,333 -0.07(-0.45%)
Jul 06, 2011 16.63 16.67 16.48 16.59 2,174,509 -0.09(-0.51%)
Jul 05, 2011 16.66 16.75 16.55 16.68 887,299 -0.01(-0.03%)
Jul 01, 2011 16.34 16.69 16.17 16.68 1,485,121 +0.31(+1.88%)
Jun 30, 2011 16.20 16.40 16.14 16.38 1,420,094 +0.19(+1.16%)
Jun 29, 2011 16.23 16.42 16.14 16.19 2,793,052 +0.06(+0.35%)
Jun 28, 2011 16.18 16.34 16.02 16.13 3,921,733 +0.02(+0.14%)
Jun 27, 2011 16.35 16.41 16.09 16.11 3,314,049 -0.19(-1.19%)
Jun 24, 2011 16.64 16.70 16.30 16.30 20,271,554 -0.29(-1.72%)
Jun 23, 2011 16.87 16.87 16.48 16.59 3,443,996 -0.30(-1.76%)
Jun 22, 2011 16.88 17.08 16.78 16.88 2,785,964 +0.00(+0.00%)
Jun 21, 2011 16.93 16.93 16.72 16.88 1,107,505 +0.01(+0.03%)
Jun 20, 2011 16.84 16.88 16.76 16.88 1,520,398 -0.05(-0.30%)
Jun 17, 2011 16.74 16.95 16.62 16.93 4,294,972 +0.28(+1.68%)
Jun 16, 2011 16.76 16.78 16.57 16.65 1,389,547 -0.09(-0.51%)
Jun 15, 2011 16.77 16.90 16.47 16.74 2,015,794 -0.08(-0.47%)
Jun 14, 2011 16.76 17.02 16.56 16.81 1,333,578 +0.03(+0.17%)
Jun 13, 2011 16.88 17.06 16.64 16.79 1,582,135 -0.05(-0.27%)
Jun 10, 2011 16.95 17.01 16.77 16.83 1,571,544 -0.09(-0.54%)
Jun 09, 2011 16.94 17.04 16.89 16.92 2,133,054 -0.02(-0.13%)
Jun 08, 2011 16.86 17.02 16.79 16.95 1,345,145 -0.03(-0.20%)
Jun 07, 2011 16.92 17.08 16.77 16.98 3,475,448 +0.15(+0.91%)
Jun 06, 2011 16.87 16.97 16.67 16.83 2,459,687 -0.13(-0.77%)
Jun 03, 2011 16.56 16.96 16.38 16.96 2,747,992 +0.39(+2.37%)
May 24, 2011 16.26 16.56 16.23 16.56 4,589,964 +0.42(+2.58%)
May 23, 2011 16.19 16.28 16.07 16.15 5,136,146 -0.10(-0.60%)
May 20, 2011 16.10 16.47 15.94 16.24 2,693,662 +0.12(+0.74%)
May 19, 2011 15.78 16.15 15.69 16.13 1,923,574 +0.42(+2.65%)
May 18, 2011 15.83 15.89 15.63 15.71 1,570,372 +0.03(+0.22%)
May 17, 2011 15.73 15.79 15.32 15.67 4,218,747 -0.02(-0.15%)
May 16, 2011 15.99 16.23 15.62 15.70 3,048,330 -0.22(-1.40%)
May 13, 2011 16.17 16.17 15.82 15.92 2,357,994 -0.30(-1.83%)
May 12, 2011 16.07 16.22 15.86 16.22 3,138,438 +0.08(+0.49%)
May 11, 2011 16.26 16.32 15.97 16.14 2,456,605 -0.12(-0.74%)
May 10, 2011 16.11 16.35 16.01 16.26 1,365,033 +0.13(+0.81%)
May 09, 2011 16.02 16.22 15.97 16.13 1,319,417 +0.17(+1.04%)
May 06, 2011 16.01 16.19 15.87 15.96 1,146,526 +0.01(+0.07%)
May 05, 2011 15.97 16.11 15.62 15.95 2,839,031 +0.01(+0.07%)
May 04, 2011 16.07 16.16 15.57 15.94 4,452,280 -0.13(-0.82%)
May 03, 2011 16.44 16.47 15.99 16.07 2,032,704 -0.36(-2.19%)
May 02, 2011 16.47 16.50 16.35 16.43 1,818,768 +0.14(+0.84%)
Apr 29, 2011 16.55 16.70 16.16 16.29 3,233,903 -0.14(-0.87%)
Apr 28, 2011 16.44 16.50 16.35 16.43 1,819,347 -0.02(-0.10%)
Apr 27, 2011 16.70 16.81 16.39 16.45 2,595,776 -0.15(-0.89%)
Apr 26, 2011 16.84 16.87 16.56 16.60 1,957,378 -0.14(-0.82%)
Apr 25, 2011 16.84 16.89 16.57 16.74 1,059,810 -0.15(-0.91%)
Apr 21, 2011 16.71 17.06 16.57 16.89 2,661,100 +0.10(+0.61%)
Apr 20, 2011 16.52 16.87 16.41 16.79 3,603,458 +0.38(+2.33%)
Apr 19, 2011 16.30 16.45 16.26 16.40 1,968,608 +0.15(+0.91%)
Apr 18, 2011 16.41 16.44 16.09 16.26 1,547,946 -0.21(-1.25%)
Apr 15, 2011 16.59 16.62 16.35 16.46 1,515,558 -0.14(-0.82%)
Apr 14, 2011 16.41 16.62 16.28 16.60 1,378,512 +0.17(+1.01%)
Apr 13, 2011 16.38 16.54 16.34 16.43 4,854,073 +0.06(+0.35%)
Apr 12, 2011 16.59 16.67 16.11 16.38 2,242,221 -0.30(-1.78%)
Apr 11, 2011 16.70 16.76 16.57 16.67 2,036,603 -0.05(-0.27%)
Apr 08, 2011 16.66 16.77 16.60 16.72 1,639,841 +0.06(+0.38%)
Apr 07, 2011 16.83 16.85 16.60 16.66 2,150,966 -0.14(-0.81%)
Apr 06, 2011 16.79 16.81 16.65 16.79 1,272,076 +0.01(+0.07%)
Apr 05, 2011 16.81 16.89 16.53 16.78 1,791,554 +0.00(+0.00%)
Apr 04, 2011 16.78 16.93 16.67 16.78 2,066,417 -0.03(-0.20%)
Apr 01, 2011 16.98 17.01 16.81 16.81 3,279,311 -0.08(-0.47%)
Mar 31, 2011 16.99 17.03 16.82 16.89 1,551,437 -0.03(-0.17%)
Mar 30, 2011 17.03 17.04 16.86 16.92 1,350,573 -0.06(-0.34%)
Mar 29, 2011 16.96 17.03 16.84 16.98 2,304,751 +0.10(+0.57%)
Mar 28, 2011 16.95 17.06 16.85 16.88 2,724,274 +0.06(+0.34%)
Mar 25, 2011 17.11 17.15 16.81 16.83 4,714,091 -0.30(-1.76%)
Mar 24, 2011 17.16 17.24 17.04 17.13 2,476,501 +0.02(+0.10%)
Mar 23, 2011 17.40 17.48 17.07 17.11 4,509,654 -0.39(-2.21%)
Mar 22, 2011 17.61 17.66 17.42 17.50 1,780,033 -0.07(-0.39%)
Mar 21, 2011 17.40 17.67 17.39 17.57 2,198,132 +0.18(+1.05%)
Mar 18, 2011 17.22 17.38 17.15 17.38 3,345,162 +0.20(+1.16%)
Mar 17, 2011 17.21 17.33 17.13 17.19 2,651,483 +0.06(+0.33%)
Mar 16, 2011 17.04 17.19 16.96 17.13 3,617,746 +0.10(+0.57%)
Mar 15, 2011 17.09 17.21 17.03 17.03 3,453,338 -0.06(-0.37%)
Mar 14, 2011 17.10 17.23 16.99 17.09 3,451,557 -0.06(-0.37%)
Mar 11, 2011 17.16 17.37 17.08 17.16 3,327,813 +0.00(+0.00%)
Mar 10, 2011 17.50 17.50 16.96 17.16 4,762,630 -0.37(-2.11%)
Mar 09, 2011 17.61 17.66 17.52 17.53 515,942 -0.13(-0.71%)
Mar 08, 2011 17.56 17.69 17.56 17.65 1,451,430 +0.04(+0.23%)
Mar 07, 2011 17.64 17.69 17.50 17.61 1,841,367 +0.03(+0.16%)
Mar 04, 2011 17.56 17.64 17.48 17.58 1,565,413 +0.05(+0.26%)
Mar 03, 2011 17.49 17.54 17.40 17.54 3,336,467 +0.11(+0.65%)
Mar 02, 2011 17.42 17.49 17.25 17.42 3,854,338 +0.07(+0.39%)
Mar 01, 2011 17.47 17.54 17.23 17.36 3,347,246 -0.03(-0.16%)
Feb 28, 2011 17.42 17.55 17.34 17.38 4,176,004 +0.00(+0.00%)
Feb 25, 2011 17.40 17.53 17.27 17.38 3,904,971 +0.02(+0.13%)
Feb 24, 2011 17.41 17.47 17.27 17.36 2,978,958 +0.02(+0.13%)
Feb 23, 2011 17.53 17.61 17.24 17.34 4,686,195 -0.17(-0.98%)
Feb 22, 2011 17.75 17.91 17.50 17.51 4,305,742 -0.37(-2.07%)
Feb 18, 2011 17.47 17.89 17.33 17.88 12,169,437 +0.47(+2.68%)
Feb 17, 2011 17.49 17.72 17.39 17.41 5,773,069 -0.10(-0.55%)
Feb 16, 2011 17.70 17.92 17.48 17.51 8,117,740 -0.13(-0.71%)
Feb 15, 2011 17.61 17.76 17.52 17.64 7,610,216 +0.14(+0.78%)
Feb 14, 2011 17.70 17.84 17.50 17.50 11,010,333 -0.20(-1.13%)
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.