Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.54 12.78 12.52 12.66 20,278,492 +0.12(+0.97%)
Sep 27, 2018 12.58 12.61 12.44 12.53 23,982,912 -0.04(-0.28%)
Sep 26, 2018 12.73 12.76 12.56 12.57 13,636,306 -0.19(-1.51%)
Sep 25, 2018 12.79 12.84 12.63 12.76 21,341,694 -0.01(-0.06%)
Sep 24, 2018 12.96 13.00 12.63 12.77 21,873,702 -0.12(-0.94%)
Sep 21, 2018 12.88 12.99 12.83 12.89 23,652,052 +0.01(+0.11%)
Sep 20, 2018 13.08 13.10 12.86 12.88 18,582,906 -0.16(-1.20%)
Sep 19, 2018 12.96 13.06 12.86 13.03 11,851,743 +0.10(+0.77%)
Sep 18, 2018 13.00 13.13 12.92 12.93 14,995,452 -0.04(-0.28%)
Sep 17, 2018 12.99 13.09 12.90 12.97 12,078,626 +0.08(+0.61%)
Sep 14, 2018 13.03 13.04 12.73 12.89 14,790,431 -0.17(-1.31%)
Sep 13, 2018 13.00 13.06 12.92 13.06 11,448,169 +0.10(+0.77%)
Sep 12, 2018 12.88 13.06 12.86 12.96 20,964,236 +0.11(+0.83%)
Sep 11, 2018 12.62 12.93 12.56 12.86 15,001,962 +0.23(+1.81%)
Sep 10, 2018 12.76 12.86 12.62 12.63 16,486,819 -0.09(-0.73%)
Sep 07, 2018 12.53 12.75 12.50 12.72 13,016,369 +0.11(+0.85%)
Sep 06, 2018 12.66 12.76 12.56 12.61 14,848,447 -0.09(-0.67%)
Sep 05, 2018 12.53 12.73 12.34 12.70 18,754,182 +0.17(+1.37%)
Sep 04, 2018 12.61 12.63 12.51 12.53 12,640,652 -0.11(-0.85%)
Aug 31, 2018 12.63 12.63 12.63 0 -0.06(-0.45%)
Aug 30, 2018 12.76 12.78 12.56 12.69 13,603,078 -0.07(-0.56%)
Aug 29, 2018 12.73 12.83 12.67 12.76 11,165,240 +0.05(+0.39%)
Aug 28, 2018 12.81 12.85 12.70 12.71 9,645,071 -0.11(-0.89%)
Aug 27, 2018 12.84 12.91 12.75 12.83 11,455,012 +0.00(+0.00%)
Aug 24, 2018 12.89 12.98 12.78 12.83 13,361,571 -0.01(-0.06%)
Aug 23, 2018 13.01 13.04 12.82 12.83 13,636,740 -0.21(-1.64%)
Aug 22, 2018 12.85 13.08 12.84 13.05 13,809,893 +0.23(+1.78%)
Aug 21, 2018 12.86 12.93 12.81 12.82 9,117,212 +0.04(+0.28%)
Aug 20, 2018 12.85 12.86 12.74 12.78 12,034,345 -0.03(-0.22%)
Aug 17, 2018 12.71 12.86 12.67 12.81 11,418,971 +0.09(+0.73%)
Aug 16, 2018 12.74 12.87 12.69 12.72 14,325,115 +0.06(+0.51%)
Aug 15, 2018 12.76 12.77 12.48 12.66 15,889,556 -0.16(-1.23%)
Aug 14, 2018 12.81 12.93 12.78 12.81 10,824,432 +0.08(+0.62%)
Aug 13, 2018 12.96 12.97 12.71 12.73 15,969,514 -0.24(-1.82%)
Aug 10, 2018 12.78 13.03 12.75 12.97 17,779,282 +0.16(+1.28%)
Aug 09, 2018 12.82 12.91 12.79 12.81 16,695,336 +0.01(+0.11%)
Aug 08, 2018 12.79 12.85 12.76 12.79 12,664,791 -0.04(-0.33%)
Aug 07, 2018 12.88 12.96 12.81 12.83 19,630,950 +0.02(+0.17%)
Aug 06, 2018 12.61 12.86 12.56 12.81 17,210,424 +0.24(+1.87%)
Aug 03, 2018 12.61 12.69 12.51 12.58 26,934,970 -0.04(-0.34%)
Aug 02, 2018 12.46 12.68 12.38 12.62 24,082,226 +0.11(+0.86%)
Aug 01, 2018 12.63 12.66 12.43 12.51 13,833,770 -0.18(-1.41%)
Jul 31, 2018 12.68 12.77 12.56 12.69 26,656,036 +0.02(+0.17%)
Jul 30, 2018 12.73 12.82 12.63 12.67 15,707,688 +0.04(+0.28%)
Jul 27, 2018 12.73 12.80 12.51 12.63 17,051,606 -0.09(-0.72%)
Jul 26, 2018 12.81 12.63 12.73 15,027,892 +0.09(+0.73%)
Jul 25, 2018 12.37 12.66 12.29 12.63 20,205,118 +0.18(+1.42%)
Jul 24, 2018 12.52 12.57 12.41 12.46 24,861,782 -0.04(-0.28%)
Jul 23, 2018 12.54 12.59 12.42 12.49 12,430,019 +0.01(+0.06%)
Jul 20, 2018 12.75 12.48 12.49 16,150,543 -0.21(-1.67%)
Jul 19, 2018 12.70 13.02 12.63 12.70 27,255,602 +0.15(+1.18%)
Jul 18, 2018 12.42 12.62 12.36 12.55 11,141,522 +0.06(+0.51%)
Jul 17, 2018 12.50 12.55 12.39 12.49 17,360,458 -0.08(-0.62%)
Jul 16, 2018 12.65 12.70 12.51 12.56 15,261,329 -0.08(-0.61%)
Jul 13, 2018 12.70 12.81 12.61 12.64 11,961,135 -0.08(-0.67%)
Jul 12, 2018 12.64 12.73 12.55 12.73 10,435,732 +0.12(+0.95%)
Jul 11, 2018 12.74 12.88 12.53 12.61 14,456,593 -0.25(-1.98%)
Jul 10, 2018 12.81 12.88 12.76 12.86 12,180,583 +0.08(+0.66%)
Jul 09, 2018 12.70 12.81 12.67 12.78 12,554,080 +0.12(+0.95%)
Jul 06, 2018 12.42 12.69 12.42 12.66 13,187,709 +0.25(+1.99%)
Jul 05, 2018 12.54 12.58 12.41 12.41 10,986,455 -0.08(-0.62%)
Jul 03, 2018 12.49 12.49 12.49 0 +0.18(+1.49%)
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.