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 30, 2019 15.48 15.51 15.39 15.43 9,507,344 -0.04(-0.29%)
Sep 27, 2019 15.39 15.54 15.33 15.48 9,929,424 +0.11(+0.73%)
Sep 26, 2019 15.34 15.41 15.20 15.36 8,998,388 +0.01(+0.05%)
Sep 25, 2019 15.40 15.47 15.33 15.36 10,044,902 -0.04(-0.29%)
Sep 24, 2019 15.56 15.61 15.29 15.40 13,977,963 -0.16(-1.01%)
Sep 23, 2019 15.57 15.69 15.55 15.56 10,190,194 -0.10(-0.67%)
Sep 20, 2019 15.56 15.69 15.45 15.66 19,700,320 +0.17(+1.11%)
Sep 19, 2019 15.57 15.60 15.42 15.49 12,098,780 +0.01(+0.10%)
Sep 18, 2019 15.46 15.52 15.41 15.48 9,367,354 -0.05(-0.34%)
Sep 17, 2019 15.45 15.66 15.39 15.53 20,874,532 +0.05(+0.34%)
Sep 16, 2019 15.60 15.72 15.40 15.48 27,498,450 +0.15(+0.98%)
Sep 13, 2019 15.30 15.39 15.21 15.33 28,274,844 +0.04(+0.24%)
Sep 12, 2019 15.33 15.38 15.24 15.29 13,530,076 -0.02(-0.15%)
Sep 11, 2019 15.19 15.35 15.15 15.31 12,793,283 +0.16(+1.09%)
Sep 10, 2019 15.21 15.26 14.99 15.15 21,926,450 -0.13(-0.88%)
Sep 09, 2019 15.36 15.39 15.15 15.28 14,206,081 +0.00(+0.00%)
Sep 06, 2019 15.34 15.39 15.22 15.28 9,452,371 -0.07(-0.49%)
Sep 05, 2019 15.30 15.46 15.28 15.36 13,499,302 +0.13(+0.89%)
Sep 04, 2019 15.18 15.32 15.13 15.22 10,283,146 +0.16(+1.04%)
Sep 03, 2019 15.02 15.07 14.90 15.07 16,452,225 -0.11(-0.74%)
Aug 30, 2019 15.30 15.33 15.10 15.18 18,372,398 -0.10(-0.64%)
Aug 29, 2019 15.30 15.34 15.09 15.27 13,214,905 +0.10(+0.69%)
Aug 28, 2019 15.08 15.22 14.99 15.17 13,463,873 +0.16(+1.10%)
Aug 27, 2019 15.01 15.07 14.84 15.01 23,844,268 +0.09(+0.60%)
Aug 26, 2019 14.80 14.99 14.73 14.92 12,929,600 +0.26(+1.79%)
Aug 23, 2019 15.01 15.11 14.60 14.65 22,235,562 -0.47(-3.12%)
Aug 22, 2019 15.27 15.28 15.08 15.12 16,032,139 -0.14(-0.93%)
Aug 21, 2019 15.28 15.39 15.21 15.27 18,737,646 +0.19(+1.24%)
Aug 20, 2019 15.29 15.31 15.06 15.08 15,002,947 -0.20(-1.32%)
Aug 19, 2019 15.20 15.34 15.18 15.28 15,558,597 +0.21(+1.39%)
Aug 16, 2019 14.91 15.12 14.83 15.07 14,066,238 +0.19(+1.26%)
Aug 15, 2019 14.92 14.95 14.73 14.89 14,204,697 +0.06(+0.40%)
Aug 14, 2019 15.12 15.21 14.83 14.83 20,050,154 -0.53(-3.46%)
Aug 13, 2019 15.24 15.45 15.17 15.36 20,944,558 +0.13(+0.84%)
Aug 12, 2019 15.23 15.24 15.07 15.23 16,218,919 -0.02(-0.15%)
Aug 09, 2019 15.24 15.36 15.18 15.25 19,340,126 +0.00(+0.00%)
Aug 08, 2019 15.04 15.25 14.99 15.25 24,687,174 +0.30(+2.00%)
Aug 07, 2019 14.83 14.99 14.61 14.95 27,423,458 -0.04(-0.30%)
Aug 06, 2019 14.89 15.02 14.77 15.00 18,659,240 +0.14(+0.96%)
Aug 05, 2019 14.91 15.01 14.65 14.86 25,263,874 -0.28(-1.83%)
Aug 02, 2019 15.55 15.60 15.11 15.13 20,090,162 -0.42(-2.70%)
Aug 01, 2019 15.39 15.66 15.36 15.55 28,655,706 +0.11(+0.73%)
Jul 31, 2019 15.49 15.54 15.27 15.44 27,071,646 -0.05(-0.34%)
Jul 30, 2019 15.39 15.51 15.29 15.49 19,291,420 +0.04(+0.24%)
Jul 29, 2019 15.43 15.49 15.28 15.45 20,660,978 +0.03(+0.19%)
Jul 26, 2019 15.37 15.46 15.31 15.42 22,416,486 +0.20(+1.31%)
Jul 25, 2019 15.42 15.42 15.18 15.23 12,249,518 -0.05(-0.34%)
Jul 24, 2019 15.22 15.35 15.20 15.28 12,357,809 +0.04(+0.29%)
Jul 23, 2019 15.38 15.43 15.21 15.23 12,634,781 -0.13(-0.87%)
Jul 22, 2019 15.18 15.40 15.16 15.37 12,026,173 +0.20(+1.32%)
Jul 19, 2019 15.14 15.28 15.00 15.17 19,072,220 +0.06(+0.39%)
Jul 18, 2019 14.88 15.11 14.86 15.11 31,904,708 -0.13(-0.83%)
Jul 17, 2019 15.50 15.54 15.23 15.23 17,104,470 -0.24(-1.53%)
Jul 16, 2019 15.68 15.71 15.45 15.47 18,240,524 -0.24(-1.55%)
Jul 15, 2019 15.76 15.81 15.69 15.71 14,331,406 -0.04(-0.23%)
Jul 12, 2019 15.76 15.84 15.69 15.75 12,568,469 +0.01(+0.09%)
Jul 11, 2019 15.71 15.74 15.58 15.74 17,355,014 +0.07(+0.43%)
Jul 10, 2019 15.74 15.82 15.65 15.67 17,767,190 -0.04(-0.28%)
Jul 09, 2019 15.56 15.73 15.53 15.71 12,162,858 +0.13(+0.85%)
Jul 08, 2019 15.58 15.71 15.54 15.58 11,312,177 -0.04(-0.24%)
Jul 05, 2019 15.55 15.62 15.48 15.62 7,187,447 +0.02(+0.14%)
Jul 03, 2019 15.54 15.60 15.43 15.60 7,620,940 +0.07(+0.43%)
Jul 02, 2019 15.46 15.61 15.44 15.53 11,902,264 +0.08(+0.53%)
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.