Skip to main content

Kinder Morgan (NY: KMI )

18.69 -0.11 (-0.59%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.987 10.03 9.756 9.804 23,345,690 -0.10(-0.96%)
Sep 29, 2020 10.02 10.11 9.804 9.900 10,574,833 -0.13(-1.27%)
Sep 28, 2020 10.00 10.15 9.900 10.03 14,219,488 +0.19(+1.94%)
Sep 25, 2020 9.621 9.892 9.581 9.836 16,007,785 +0.07(+0.73%)
Sep 24, 2020 9.741 9.892 9.518 9.764 18,082,872 +0.04(+0.41%)
Sep 23, 2020 10.23 10.27 9.717 9.725 18,917,246 -0.45(-4.45%)
Sep 22, 2020 10.27 10.42 10.12 10.18 13,040,722 -0.05(-0.47%)
Sep 21, 2020 10.27 10.31 10.06 10.23 14,901,774 -0.17(-1.68%)
Sep 18, 2020 10.50 10.54 10.35 10.40 21,037,060 -0.17(-1.58%)
Sep 17, 2020 10.48 10.68 10.40 10.57 17,030,534 -0.05(-0.45%)
Sep 16, 2020 10.38 10.73 10.31 10.62 20,182,922 +0.35(+3.41%)
Sep 15, 2020 10.38 10.46 10.24 10.27 17,553,444 -0.12(-1.15%)
Sep 14, 2020 10.26 10.46 10.22 10.38 13,178,072 +0.19(+1.87%)
Sep 11, 2020 10.30 10.38 10.18 10.19 21,675,184 -0.07(-0.70%)
Sep 10, 2020 10.57 10.57 10.23 10.27 17,496,326 -0.25(-2.34%)
Sep 09, 2020 10.59 10.75 10.51 10.51 19,881,772 -0.02(-0.23%)
Sep 08, 2020 10.64 10.73 10.49 10.54 21,295,050 -0.21(-2.00%)
Sep 04, 2020 10.93 10.99 10.54 10.75 16,545,800 -0.10(-0.88%)
Sep 03, 2020 11.02 11.12 10.75 10.85 15,302,679 -0.16(-1.44%)
Sep 02, 2020 10.97 11.11 10.95 11.00 12,514,384 -0.02(-0.22%)
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.