Kinder Morgan (NY: KMI )

12.37 USD +0.09 (+0.73%)
Official Closing Price Updated: 7:38 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 12.10 12.44 12.05 12.37 12,726,207 +0.09(+0.73%)
Sep 24, 2020 12.25 12.44 11.97 12.28 14,378,494 +0.05(+0.41%)
Sep 23, 2020 12.87 12.92 12.22 12.23 15,041,942 -0.57(-4.45%)
Sep 22, 2020 12.91 13.11 12.73 12.80 10,369,257 -0.06(-0.47%)
Sep 21, 2020 12.91 12.96 12.65 12.86 11,849,062 -0.22(-1.68%)
Sep 18, 2020 13.21 13.26 13.02 13.08 16,727,500 -0.21(-1.58%)
Sep 17, 2020 13.18 13.43 13.08 13.29 13,541,733 -0.06(-0.45%)
Sep 16, 2020 13.06 13.49 12.96 13.35 16,048,337 +0.44(+3.41%)
Sep 15, 2020 13.05 13.16 12.88 12.91 13,957,522 -0.15(-1.15%)
Sep 14, 2020 12.90 13.15 12.85 13.06 10,478,470 +0.24(+1.87%)
Sep 11, 2020 12.95 13.05 12.80 12.82 17,234,900 -0.09(-0.70%)
Sep 10, 2020 13.29 13.29 12.87 12.91 13,912,106 -0.31(-2.34%)
Sep 09, 2020 13.32 13.52 13.22 13.22 15,808,880 -0.03(-0.23%)
Sep 08, 2020 13.38 13.50 13.19 13.25 16,932,641 -0.27(-2.00%)
Sep 04, 2020 13.75 13.82 13.26 13.52 13,156,300 -0.12(-0.88%)
Sep 03, 2020 13.86 13.98 13.52 13.64 12,167,839 -0.20(-1.45%)
Sep 02, 2020 13.80 13.97 13.77 13.84 9,950,742 -0.03(-0.22%)
Sep 01, 2020 13.78 13.96 13.63 13.87 10,603,162 +0.05(+0.36%)
Aug 31, 2020 14.17 14.21 13.81 13.82 11,955,048 -0.36(-2.54%)
Aug 28, 2020 13.96 14.21 13.85 14.18 11,873,700 +0.32(+2.31%)
Aug 27, 2020 13.73 13.93 13.70 13.86 11,193,544 +0.13(+0.95%)
Aug 26, 2020 14.02 14.02 13.72 13.73 12,018,141 -0.23(-1.65%)
Aug 25, 2020 14.33 14.33 13.91 13.96 12,968,412 -0.28(-1.97%)
Aug 24, 2020 14.15 14.38 14.06 14.24 10,887,459 +0.13(+0.92%)
Aug 21, 2020 14.07 14.13 13.88 14.11 11,168,500 +0.05(+0.36%)
Aug 20, 2020 14.01 14.18 14.00 14.06 9,522,988 -0.06(-0.42%)
Aug 19, 2020 14.40 14.47 14.07 14.12 10,511,068 -0.26(-1.81%)
Aug 18, 2020 14.43 14.61 14.32 14.38 12,091,062 -0.06(-0.42%)
Aug 17, 2020 14.43 14.47 14.27 14.44 8,857,458 +0.15(+1.05%)
Aug 14, 2020 14.14 14.45 14.14 14.29 7,216,700 +0.02(+0.14%)
Aug 13, 2020 14.48 14.54 14.19 14.27 12,923,017 -0.22(-1.52%)
Aug 12, 2020 14.65 14.73 14.41 14.49 11,178,419 +0.07(+0.49%)
Aug 11, 2020 14.75 14.81 14.38 14.42 17,560,628 -0.12(-0.83%)
Aug 10, 2020 14.32 14.59 14.32 14.54 11,242,000 +0.22(+1.54%)
Aug 07, 2020 14.20 14.34 14.06 14.32 10,458,900 +0.02(+0.14%)
Aug 06, 2020 14.39 14.57 14.26 14.30 8,941,473 -0.14(-0.97%)
Aug 05, 2020 14.73 14.75 14.36 14.44 12,619,877 -0.06(-0.41%)
Aug 04, 2020 14.08 14.52 14.00 14.50 16,369,711 +0.47(+3.35%)
Aug 03, 2020 14.04 14.21 13.93 14.03 11,792,862 -0.07(-0.50%)
Jul 31, 2020 14.04 14.12 13.80 14.10 15,705,100 -0.22(-1.54%)
Jul 30, 2020 14.33 14.39 14.16 14.32 10,995,124 -0.21(-1.45%)
Jul 29, 2020 14.05 14.55 14.02 14.53 9,019,379 +0.41(+2.90%)
Jul 28, 2020 14.18 14.26 14.10 14.12 8,493,944 -0.08(-0.56%)
Jul 27, 2020 14.31 14.33 14.08 14.20 12,080,961 -0.05(-0.35%)
Jul 24, 2020 14.55 14.55 14.20 14.25 12,321,300 -0.24(-1.66%)
Jul 23, 2020 14.32 14.58 14.06 14.49 24,054,372 -0.40(-2.69%)
Jul 22, 2020 14.87 14.95 14.70 14.89 14,064,579 -0.20(-1.33%)
Jul 21, 2020 14.65 15.21 14.60 15.09 11,468,437 +0.59(+4.07%)
Jul 20, 2020 14.85 14.87 14.50 14.50 9,659,202 -0.42(-2.82%)
Jul 17, 2020 15.08 15.27 14.79 14.92 9,907,100 -0.07(-0.47%)
Jul 16, 2020 14.90 15.08 14.73 14.99 9,480,859 +0.03(+0.20%)
Jul 15, 2020 14.84 15.04 14.70 14.96 8,562,934 +0.41(+2.82%)
Jul 14, 2020 14.17 14.59 14.07 14.55 14,080,116 +0.36(+2.54%)
Jul 13, 2020 14.27 14.42 14.09 14.19 9,942,653 -0.05(-0.35%)
Jul 10, 2020 13.94 14.25 13.85 14.24 14,214,000 +0.33(+2.37%)
Jul 09, 2020 14.53 14.53 13.90 13.91 19,032,614 -0.61(-4.20%)
Jul 08, 2020 14.70 14.86 14.47 14.52 11,049,599 -0.15(-1.02%)
Jul 07, 2020 14.78 15.06 14.57 14.67 14,989,069 -0.52(-3.42%)
Jul 06, 2020 15.44 15.58 14.97 15.19 13,609,712 +0.07(+0.46%)
Jul 02, 2020 15.15 15.32 15.07 15.12 9,428,000 +0.21(+1.41%)
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.
X