Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 10.84 10.97 10.76 10.83 15,270,426 -0.05(-0.50%)
Jul 31, 2020 10.84 10.90 10.66 10.89 20,336,332 +0.03(+0.31%)
Jul 30, 2020 10.86 10.91 10.73 10.86 14,503,821 -0.16(-1.45%)
Jul 29, 2020 10.65 11.03 10.63 11.02 11,897,588 +0.31(+2.90%)
Jul 28, 2020 10.75 10.81 10.69 10.70 11,204,480 -0.06(-0.56%)
Jul 27, 2020 10.85 10.86 10.67 10.76 15,936,163 -0.04(-0.35%)
Jul 24, 2020 11.03 11.03 10.76 10.80 16,253,198 -0.18(-1.66%)
Jul 23, 2020 10.86 11.05 10.66 10.98 31,730,456 -0.30(-2.69%)
Jul 22, 2020 11.27 11.33 11.14 11.29 18,552,782 -0.15(-1.33%)
Jul 21, 2020 11.11 11.53 11.07 11.44 15,128,175 +0.45(+4.07%)
Jul 20, 2020 11.26 11.27 10.99 10.99 12,741,588 -0.32(-2.82%)
Jul 17, 2020 11.43 11.58 11.21 11.31 13,068,593 -0.05(-0.47%)
Jul 16, 2020 11.30 11.43 11.17 11.36 12,506,333 +0.02(+0.20%)
Jul 15, 2020 11.25 11.40 11.14 11.34 11,295,485 +0.31(+2.82%)
Jul 14, 2020 10.74 11.06 10.67 11.03 18,573,276 +0.27(+2.54%)
Jul 13, 2020 10.82 10.93 10.68 10.76 13,115,492 -0.04(-0.35%)
Jul 10, 2020 10.57 10.80 10.50 10.80 18,749,884 +0.25(+2.37%)
Jul 09, 2020 11.02 11.02 10.54 10.54 25,106,186 -0.46(-4.20%)
Jul 08, 2020 11.14 11.27 10.97 11.01 14,575,680 -0.11(-1.02%)
Jul 07, 2020 11.20 11.42 11.05 11.12 19,772,290 -0.39(-3.42%)
Jul 06, 2020 11.70 11.81 11.35 11.52 17,952,760 +0.05(+0.46%)
Jul 02, 2020 11.48 11.61 11.42 11.46 12,436,606 +0.16(+1.41%)
Jul 01, 2020 11.52 11.68 11.29 11.30 12,405,517 -0.17(-1.52%)
Jun 30, 2020 11.03 11.55 10.99 11.48 18,541,380 +0.36(+3.27%)
Jun 29, 2020 11.02 11.21 10.97 11.11 14,871,894 +0.14(+1.31%)
Jun 26, 2020 11.29 11.29 10.89 10.97 20,508,264 -0.37(-3.27%)
Jun 25, 2020 11.18 11.43 11.13 11.34 13,899,088 +0.11(+1.01%)
Jun 24, 2020 11.57 11.58 11.08 11.23 17,725,560 -0.48(-4.08%)
Jun 23, 2020 11.99 12.02 11.68 11.70 11,461,636 -0.13(-1.09%)
Jun 22, 2020 11.71 11.84 11.61 11.83 14,593,131 +0.07(+0.58%)
Jun 19, 2020 12.24 12.24 11.76 11.77 31,543,574 -0.19(-1.59%)
Jun 18, 2020 11.80 12.06 11.76 11.96 16,259,581 +0.07(+0.57%)
Jun 17, 2020 12.07 12.14 11.88 11.89 13,021,300 -0.22(-1.82%)
Jun 16, 2020 12.39 12.42 11.83 12.11 17,403,568 +0.09(+0.76%)
Jun 15, 2020 11.35 12.15 11.25 12.02 19,094,350 +0.27(+2.26%)
Jun 12, 2020 12.12 12.13 11.49 11.75 22,914,328 -0.01(-0.06%)
Jun 11, 2020 12.17 12.33 11.71 11.76 35,761,076 -1.08(-8.39%)
Jun 10, 2020 12.99 13.08 12.75 12.83 24,726,234 -0.27(-2.08%)
Jun 09, 2020 13.25 13.27 13.00 13.11 25,079,600 -0.52(-3.78%)
Jun 08, 2020 12.93 13.62 12.91 13.62 28,505,988 +0.95(+7.48%)
Jun 05, 2020 12.70 12.86 12.57 12.68 18,744,080 +0.37(+3.02%)
Jun 04, 2020 12.23 12.32 12.14 12.30 14,083,202 +0.06(+0.49%)
Jun 03, 2020 12.14 12.27 12.04 12.24 15,476,612 +0.20(+1.70%)
Jun 02, 2020 12.03 12.09 11.92 12.04 12,637,318 +0.08(+0.70%)
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.