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

Kinder Morgan (NY: KMI )

18.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 10.94 10.94 10.94 14,456,110 +0.08(+0.74%)
Dec 30, 2020 10.85 11.04 10.83 10.86 14,456,110 +0.00(+0.00%)
Dec 29, 2020 11.00 11.00 10.78 10.86 18,511,684 -0.06(-0.51%)
Dec 28, 2020 11.10 11.20 10.88 10.92 17,426,688 -0.15(-1.37%)
Dec 24, 2020 11.07 11.09 10.96 11.07 6,897,309 +0.00(+0.00%)
Dec 23, 2020 11.16 11.27 11.06 11.07 20,000,980 +0.04(+0.36%)
Dec 22, 2020 11.19 11.20 11.03 11.03 18,587,944 -0.17(-1.50%)
Dec 21, 2020 11.19 11.31 11.04 11.20 25,415,004 -0.18(-1.55%)
Dec 18, 2020 11.47 11.54 11.28 11.37 41,401,348 -0.07(-0.63%)
Dec 17, 2020 11.67 11.73 11.42 11.44 24,154,726 -0.24(-2.05%)
Dec 16, 2020 11.80 11.81 11.61 11.68 23,352,880 -0.14(-1.15%)
Dec 15, 2020 11.54 11.96 11.48 11.82 26,461,192 +0.37(+3.21%)
Dec 14, 2020 11.89 11.98 11.36 11.45 32,854,478 -0.35(-2.98%)
Dec 11, 2020 11.72 11.80 11.62 11.80 17,075,904 -0.03(-0.27%)
Dec 10, 2020 11.72 11.91 11.68 11.84 30,030,886 +0.14(+1.23%)
Dec 09, 2020 11.86 11.96 11.54 11.69 29,711,566 -0.12(-1.02%)
Dec 08, 2020 11.76 12.00 11.72 11.81 23,577,280 -0.03(-0.27%)
Dec 07, 2020 11.92 11.99 11.66 11.84 20,923,132 -0.10(-0.87%)
Dec 04, 2020 11.75 12.08 11.74 11.95 21,811,096 +0.35(+3.04%)
Dec 03, 2020 11.56 11.73 11.44 11.60 22,080,046 +0.12(+1.05%)
Dec 02, 2020 11.25 11.64 11.20 11.48 27,934,458 +0.19(+1.70%)
Dec 01, 2020 11.74 11.75 11.23 11.28 25,047,420 -0.22(-1.95%)
Nov 30, 2020 11.63 11.75 11.44 11.51 45,349,112 -0.30(-2.51%)
Nov 27, 2020 11.78 11.89 11.72 11.80 7,916,893 -0.08(-0.67%)
Nov 25, 2020 11.92 12.04 11.72 11.88 16,439,664 -0.10(-0.80%)
Nov 24, 2020 12.00 12.10 11.90 11.98 21,635,172 +0.28(+2.39%)
Nov 23, 2020 11.52 11.74 11.44 11.70 25,118,690 +0.30(+2.60%)
Nov 20, 2020 11.52 11.54 11.34 11.40 25,496,342 -0.12(-1.04%)
Nov 19, 2020 10.96 11.52 10.89 11.52 34,270,676 +0.51(+4.65%)
Nov 18, 2020 11.22 11.39 11.01 11.01 25,284,758 -0.22(-1.92%)
Nov 17, 2020 10.76 11.24 10.74 11.23 24,013,812 +0.29(+2.63%)
Nov 16, 2020 11.00 11.06 10.72 10.94 28,278,248 +0.43(+4.11%)
Nov 13, 2020 10.29 10.58 10.23 10.51 16,935,086 +0.34(+3.30%)
Nov 12, 2020 10.32 10.47 10.07 10.17 25,133,614 -0.26(-2.46%)
Nov 11, 2020 10.46 10.47 10.29 10.43 28,106,068 +0.11(+1.09%)
Nov 10, 2020 9.980 10.32 9.820 10.32 26,516,950 +0.47(+4.80%)
Nov 09, 2020 9.876 10.17 9.676 9.844 39,476,604 +0.66(+7.14%)
Nov 06, 2020 9.532 9.666 9.164 9.188 17,811,978 -0.34(-3.53%)
Nov 05, 2020 9.468 9.756 9.468 9.524 17,025,964 +0.06(+0.59%)
Nov 04, 2020 9.692 9.820 9.420 9.468 17,903,506 -0.13(-1.33%)
Nov 03, 2020 9.636 9.716 9.548 9.596 15,221,778 +0.08(+0.84%)
Nov 02, 2020 9.628 9.660 9.428 9.516 16,697,424 -0.01(-0.08%)
Oct 30, 2020 9.404 9.524 9.292 9.524 21,343,662 +0.08(+0.87%)
Oct 29, 2020 9.223 9.465 9.003 9.442 25,343,822 +0.18(+1.94%)
Oct 28, 2020 9.379 9.489 9.246 9.262 25,492,396 -0.27(-2.79%)
Oct 27, 2020 9.669 9.685 9.520 9.528 18,484,910 -0.16(-1.70%)
Oct 26, 2020 9.919 9.935 9.544 9.692 20,597,336 -0.31(-3.13%)
Oct 23, 2020 10.17 10.18 9.865 10.01 20,728,530 -0.14(-1.39%)
Oct 22, 2020 9.786 10.17 9.771 10.15 26,530,730 +0.34(+3.43%)
Oct 21, 2020 9.865 9.919 9.771 9.810 18,667,406 -0.12(-1.18%)
Oct 20, 2020 10.02 10.07 9.849 9.927 20,877,584 -0.02(-0.24%)
Oct 19, 2020 10.10 10.18 9.935 9.951 17,176,428 -0.12(-1.17%)
Oct 16, 2020 10.17 10.23 10.05 10.07 16,710,425 -0.10(-1.00%)
Oct 15, 2020 10.03 10.19 9.927 10.17 17,376,320 +0.02(+0.23%)
Oct 14, 2020 9.951 10.27 9.904 10.15 18,037,624 +0.27(+2.78%)
Oct 13, 2020 9.959 10.06 9.802 9.872 15,523,476 -0.13(-1.33%)
Oct 12, 2020 10.06 10.08 9.912 10.01 15,349,443 -0.03(-0.31%)
Oct 09, 2020 10.33 10.37 9.982 10.04 20,105,466 -0.24(-2.36%)
Oct 08, 2020 9.943 10.30 9.865 10.28 19,546,318 +0.42(+4.29%)
Oct 07, 2020 9.614 9.919 9.544 9.857 27,412,782 +0.25(+2.61%)
Oct 06, 2020 9.966 9.990 9.591 9.606 19,856,926 -0.26(-2.62%)
Oct 05, 2020 9.732 9.927 9.634 9.865 14,442,410 +0.23(+2.36%)
Oct 02, 2020 9.434 9.739 9.418 9.638 15,446,545 +0.05(+0.57%)
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.