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

Kinder Morgan (NY: KMI )

18.51 -0.09 (-0.48%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 30, 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, 2015 9.315 9.651 9.651 9.651 46,783,568 +0.25(+2.61%)
Dec 30, 2015 9.444 9.800 9.360 9.406 54,410,020 -0.36(-3.71%)
Dec 29, 2015 10.01 10.19 9.645 9.768 48,706,800 -0.10(-1.05%)
Dec 28, 2015 10.21 10.24 9.807 9.871 44,820,640 -0.53(-5.10%)
Dec 24, 2015 10.58 10.40 10.40 10.40 25,740,076 -0.21(-2.01%)
Dec 23, 2015 10.07 10.73 10.04 10.62 76,394,592 +0.71(+7.11%)
Dec 22, 2015 9.723 10.30 9.723 9.910 53,532,036 +0.12(+1.19%)
Dec 21, 2015 9.748 9.820 9.199 9.794 65,317,532 +0.00(+0.00%)
Dec 18, 2015 9.942 10.09 9.710 9.794 92,300,008 -0.15(-1.50%)
Dec 17, 2015 10.26 10.31 9.774 9.942 65,856,380 -0.37(-3.58%)
Dec 16, 2015 10.18 10.49 10.12 10.31 64,218,660 +0.06(+0.63%)
Dec 15, 2015 10.41 10.65 10.23 10.25 72,569,512 -0.10(-1.00%)
Dec 14, 2015 10.55 10.66 10.03 10.35 109,239,384 -0.43(-3.96%)
Dec 11, 2015 10.66 11.05 10.37 10.78 131,908,208 -0.23(-2.06%)
Dec 10, 2015 10.71 11.29 10.67 11.00 120,186,048 +0.13(+1.19%)
Dec 09, 2015 10.17 11.22 10.29 10.87 303,388,768 +0.71(+6.93%)
Dec 08, 2015 9.891 10.45 9.742 10.17 245,205,536 -0.45(-4.26%)
Dec 07, 2015 10.13 10.73 9.787 10.62 211,975,072 -0.26(-2.38%)
Dec 04, 2015 12.23 12.29 10.71 10.88 236,559,776 -1.58(-12.67%)
Dec 03, 2015 13.33 13.36 12.38 12.46 113,927,992 -0.91(-6.78%)
Dec 02, 2015 14.35 14.35 13.19 13.36 104,213,416 -1.14(-7.85%)
Dec 01, 2015 15.27 15.28 14.46 14.50 45,374,368 -0.74(-4.88%)
Nov 30, 2015 15.41 15.52 15.21 15.25 32,899,360 -0.19(-1.26%)
Nov 27, 2015 15.51 15.58 15.40 15.44 11,470,009 -0.15(-0.95%)
Nov 25, 2015 15.72 15.59 15.59 15.59 24,641,872 -0.20(-1.27%)
Nov 24, 2015 15.32 15.80 15.28 15.79 37,442,660 +0.48(+3.13%)
Nov 23, 2015 15.19 15.58 15.06 15.31 27,495,854 +0.18(+1.20%)
Nov 20, 2015 15.33 15.47 15.10 15.13 30,515,814 -0.17(-1.14%)
Nov 19, 2015 15.65 15.73 15.18 15.31 24,859,062 -0.41(-2.63%)
Nov 18, 2015 15.19 15.74 15.18 15.72 39,154,368 +0.61(+4.02%)
Nov 17, 2015 15.56 15.57 14.95 15.11 27,871,058 -0.43(-2.79%)
Nov 16, 2015 15.10 15.57 15.08 15.54 31,935,898 +0.44(+2.91%)
Nov 13, 2015 15.17 15.40 14.60 15.10 40,809,680 -0.07(-0.47%)
Nov 12, 2015 15.62 15.62 15.13 15.18 40,562,080 -0.61(-3.85%)
Nov 11, 2015 16.44 16.48 15.67 15.78 38,327,436 -0.68(-4.13%)
Nov 10, 2015 16.53 16.66 16.37 16.46 20,543,436 -0.07(-0.43%)
Nov 09, 2015 16.91 17.01 16.43 16.53 24,130,828 -0.32(-1.92%)
Nov 06, 2015 16.60 16.88 16.30 16.86 36,010,996 +0.10(+0.58%)
Nov 05, 2015 17.34 17.47 16.54 16.76 35,554,612 -0.58(-3.36%)
Nov 04, 2015 17.80 17.88 17.11 17.34 35,193,660 -0.45(-2.54%)
Nov 03, 2015 17.25 17.97 17.10 17.80 31,116,612 +0.58(+3.34%)
Nov 02, 2015 17.05 17.54 17.00 17.22 40,604,332 -0.47(-2.67%)
Oct 30, 2015 17.69 17.78 17.21 17.69 30,622,982 +0.10(+0.55%)
Oct 29, 2015 17.63 17.82 17.51 17.59 24,235,102 -0.02(-0.11%)
Oct 28, 2015 17.37 17.65 17.32 17.61 37,161,264 +0.29(+1.69%)
Oct 27, 2015 17.34 17.47 17.12 17.32 44,125,128 -0.18(-1.02%)
Oct 26, 2015 17.82 18.12 17.45 17.50 64,627,352 -1.06(-5.71%)
Oct 23, 2015 18.87 18.89 18.39 18.56 31,070,720 -0.33(-1.75%)
Oct 22, 2015 19.95 19.25 18.36 18.89 66,190,292 -1.06(-5.31%)
Oct 21, 2015 20.28 20.45 19.88 19.95 19,068,892 -0.32(-1.60%)
Oct 20, 2015 20.00 20.34 19.89 20.27 14,406,882 +0.13(+0.66%)
Oct 19, 2015 20.12 20.39 19.77 20.14 17,655,012 -0.31(-1.52%)
Oct 16, 2015 20.68 20.82 20.18 20.45 15,341,839 -0.01(-0.06%)
Oct 15, 2015 20.23 20.52 19.80 20.47 13,703,474 +0.32(+1.58%)
Oct 14, 2015 19.95 20.20 19.81 20.15 16,009,073 +0.16(+0.79%)
Oct 13, 2015 20.34 20.50 19.97 19.99 18,341,946 -0.51(-2.51%)
Oct 12, 2015 20.59 20.62 20.20 20.50 17,057,828 -0.04(-0.19%)
Oct 09, 2015 20.81 20.87 20.36 20.54 18,448,114 -0.21(-1.01%)
Oct 08, 2015 20.41 20.88 20.19 20.75 21,353,018 +0.34(+1.68%)
Oct 07, 2015 20.34 20.79 20.01 20.41 32,779,412 +0.23(+1.13%)
Oct 06, 2015 19.68 20.22 19.64 20.18 26,725,316 +0.53(+2.68%)
Oct 05, 2015 19.06 19.74 19.02 19.65 31,674,466 +0.84(+4.46%)
Oct 02, 2015 17.71 18.82 17.63 18.81 34,619,364 +0.95(+5.33%)
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.