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

Kinder Morgan (NY: KMI )

18.40 -0.20 (-1.07%)
Streaming Delayed Price Updated: 1:02 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 (%)
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%)
Oct 01, 2020 9.551 9.645 9.434 9.583 18,339,606 -0.07(-0.73%)
Sep 30, 2020 9.833 9.872 9.606 9.653 23,710,616 -0.09(-0.96%)
Sep 29, 2020 9.865 9.959 9.653 9.747 10,740,132 -0.13(-1.27%)
Sep 28, 2020 9.849 9.990 9.747 9.872 14,441,758 +0.19(+1.94%)
Sep 25, 2020 9.473 9.739 9.434 9.685 16,258,008 +0.07(+0.73%)
Sep 24, 2020 9.591 9.739 9.371 9.614 18,365,532 +0.04(+0.41%)
Sep 23, 2020 10.08 10.12 9.567 9.575 19,212,948 -0.45(-4.45%)
Sep 22, 2020 10.11 10.26 9.966 10.02 13,244,567 -0.05(-0.47%)
Sep 21, 2020 10.11 10.15 9.904 10.07 15,134,709 -0.17(-1.68%)
Sep 18, 2020 10.34 10.38 10.19 10.24 21,365,898 -0.16(-1.58%)
Sep 17, 2020 10.32 10.51 10.24 10.40 17,296,744 -0.05(-0.45%)
Sep 16, 2020 10.22 10.56 10.15 10.45 20,498,408 +0.34(+3.41%)
Sep 15, 2020 10.22 10.30 10.08 10.11 17,827,828 -0.12(-1.15%)
Sep 14, 2020 10.10 10.30 10.06 10.22 13,384,064 +0.19(+1.87%)
Sep 11, 2020 10.14 10.22 10.02 10.04 22,013,996 -0.07(-0.70%)
Sep 10, 2020 10.40 10.40 10.08 10.11 17,769,818 -0.24(-2.34%)
Sep 09, 2020 10.43 10.58 10.35 10.35 20,192,552 -0.02(-0.23%)
Sep 08, 2020 10.48 10.57 10.33 10.37 21,627,922 -0.21(-2.00%)
Sep 04, 2020 10.77 10.82 10.38 10.58 16,804,434 -0.09(-0.88%)
Sep 03, 2020 10.85 10.95 10.58 10.68 15,541,881 -0.16(-1.45%)
Sep 02, 2020 10.80 10.94 10.78 10.84 12,710,001 -0.02(-0.22%)
Sep 01, 2020 10.79 10.93 10.67 10.86 13,543,332 +0.04(+0.36%)
Aug 31, 2020 11.09 11.13 10.81 10.82 15,270,085 -0.28(-2.54%)
Aug 28, 2020 10.93 11.13 10.84 11.10 15,166,179 +0.25(+2.31%)
Aug 27, 2020 10.75 10.91 10.73 10.85 14,297,422 +0.10(+0.95%)
Aug 26, 2020 10.98 10.98 10.74 10.75 15,350,673 -0.18(-1.65%)
Aug 25, 2020 11.22 11.22 10.89 10.93 16,564,446 -0.22(-1.97%)
Aug 24, 2020 11.08 11.26 11.01 11.15 13,906,462 +0.10(+0.92%)
Aug 21, 2020 11.02 11.06 10.87 11.05 14,265,433 +0.04(+0.36%)
Aug 20, 2020 10.97 11.10 10.96 11.01 12,163,634 -0.05(-0.42%)
Aug 19, 2020 11.27 11.33 11.02 11.05 13,425,701 -0.20(-1.81%)
Aug 18, 2020 11.30 11.44 11.21 11.26 15,443,814 -0.05(-0.42%)
Aug 17, 2020 11.30 11.33 11.17 11.31 11,313,558 +0.12(+1.05%)
Aug 14, 2020 11.07 11.31 11.07 11.19 9,217,832 +0.02(+0.14%)
Aug 13, 2020 11.34 11.38 11.11 11.17 16,506,463 -0.17(-1.52%)
Aug 12, 2020 11.47 11.53 11.28 11.34 14,278,103 +0.05(+0.49%)
Aug 11, 2020 11.55 11.60 11.25 11.29 22,430,046 -0.09(-0.83%)
Aug 10, 2020 11.21 11.42 11.21 11.38 14,359,314 +0.17(+1.54%)
Aug 07, 2020 11.12 11.23 11.01 11.21 13,359,067 +0.02(+0.14%)
Aug 06, 2020 11.27 11.41 11.16 11.20 11,420,870 -0.11(-0.97%)
Aug 05, 2020 11.53 11.55 11.24 11.31 16,119,265 -0.05(-0.41%)
Aug 04, 2020 11.02 11.36 10.96 11.35 20,908,898 +0.37(+3.35%)
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.