Skip to main content

Kinder Morgan (NY: KMI )

18.42 +0.27 (+1.47%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.17 12.37 11.95 12.33 20,599,470 +0.06(+0.51%)
May 28, 2020 12.55 12.58 12.22 12.27 13,971,254 -0.20(-1.57%)
May 27, 2020 12.49 12.55 12.06 12.47 14,300,355 +0.13(+1.08%)
May 26, 2020 12.34 12.47 12.27 12.33 13,263,736 +0.30(+2.53%)
May 22, 2020 11.88 12.05 11.67 12.03 10,637,501 +0.04(+0.33%)
May 21, 2020 12.24 12.31 11.95 11.99 12,437,704 -0.23(-1.85%)
May 20, 2020 12.18 12.31 12.03 12.22 21,449,974 +0.24(+2.02%)
May 19, 2020 12.06 12.11 11.88 11.97 13,829,915 -0.12(-0.97%)
May 18, 2020 12.12 12.24 11.97 12.09 24,192,764 +0.51(+4.38%)
May 15, 2020 11.61 11.74 11.44 11.58 23,900,524 +0.00(+0.00%)
May 14, 2020 11.29 11.62 11.05 11.58 16,349,596 +0.09(+0.75%)
May 13, 2020 11.65 11.70 11.42 11.50 15,861,275 -0.20(-1.73%)
May 12, 2020 12.03 12.12 11.68 11.70 13,286,223 -0.29(-2.41%)
May 11, 2020 11.84 12.07 11.83 11.99 12,821,941 +0.01(+0.07%)
May 08, 2020 11.88 12.02 11.79 11.98 14,083,835 +0.32(+2.74%)
May 07, 2020 11.70 11.90 11.57 11.66 16,086,891 +0.17(+1.49%)
May 06, 2020 11.71 11.84 11.40 11.49 13,673,624 -0.18(-1.54%)
May 05, 2020 11.55 11.83 11.55 11.67 18,703,540 +0.23(+2.05%)
May 04, 2020 11.19 11.54 11.15 11.44 20,668,518 +0.07(+0.62%)
May 01, 2020 11.59 11.64 11.21 11.37 21,125,880 -0.32(-2.72%)
Apr 30, 2020 11.97 11.98 11.58 11.68 27,171,730 -0.37(-3.06%)
Apr 29, 2020 12.03 12.24 11.91 12.05 25,372,256 +0.40(+3.42%)
Apr 28, 2020 11.74 11.88 11.44 11.65 18,905,062 +0.13(+1.13%)
Apr 27, 2020 11.12 11.68 11.10 11.52 16,981,370 +0.31(+2.74%)
Apr 24, 2020 11.08 11.40 10.84 11.22 24,355,150 +0.31(+2.89%)
Apr 23, 2020 11.45 11.68 10.70 10.90 31,894,314 -0.35(-3.14%)
Apr 22, 2020 11.51 11.54 10.92 11.25 21,967,294 +0.16(+1.45%)
Apr 21, 2020 10.89 11.28 10.72 11.09 22,541,796 -0.18(-1.57%)
Apr 20, 2020 10.85 11.63 10.76 11.27 22,919,530 -0.21(-1.87%)
Apr 17, 2020 11.02 11.51 10.97 11.48 24,328,818 +0.66(+6.09%)
Apr 16, 2020 10.92 11.04 10.69 10.82 19,470,794 -0.18(-1.67%)
Apr 15, 2020 11.02 11.33 10.76 11.01 20,779,790 -0.59(-5.09%)
Apr 14, 2020 11.50 11.69 11.38 11.60 22,756,330 +0.13(+1.14%)
Apr 13, 2020 12.08 12.18 11.30 11.47 18,126,404 -0.31(-2.67%)
Apr 09, 2020 11.66 12.19 11.43 11.78 22,773,380 +0.41(+3.57%)
Apr 08, 2020 11.03 11.42 10.88 11.38 18,015,166 +0.48(+4.44%)
Apr 07, 2020 11.24 11.33 10.76 10.89 24,959,352 +0.16(+1.50%)
Apr 06, 2020 10.71 10.89 10.45 10.73 25,125,654 +0.44(+4.32%)
Apr 03, 2020 10.32 10.56 9.880 10.29 35,019,264 -0.03(-0.30%)
Apr 02, 2020 10.11 10.84 9.965 10.32 26,090,996 +0.55(+5.66%)
Apr 01, 2020 10.01 10.19 9.589 9.765 23,164,850 -0.91(-8.55%)
Mar 31, 2020 10.33 10.89 10.10 10.68 31,280,364 +0.50(+4.90%)
Mar 30, 2020 10.28 10.36 9.696 10.18 32,140,000 -0.37(-3.49%)
Mar 27, 2020 10.56 11.02 10.43 10.55 27,783,320 -0.56(-5.04%)
Mar 26, 2020 10.69 11.39 10.56 11.11 33,064,312 +0.58(+5.46%)
Mar 25, 2020 10.00 11.31 9.551 10.53 37,093,392 +0.65(+6.60%)
Mar 24, 2020 9.213 9.926 8.707 9.880 26,863,990 +1.42(+16.77%)
Mar 23, 2020 9.221 9.451 8.446 8.461 33,084,190 -1.01(-10.69%)
Mar 20, 2020 9.083 9.543 8.553 9.474 52,248,884 +0.88(+10.27%)
Mar 19, 2020 7.694 8.783 7.226 8.592 44,764,848 +0.94(+12.22%)
Mar 18, 2020 9.044 9.106 7.242 7.656 60,258,340 -2.04(-21.04%)
Mar 17, 2020 9.880 10.28 9.451 9.696 34,744,932 -0.07(-0.71%)
Mar 16, 2020 10.06 10.65 9.704 9.765 34,618,432 -1.57(-13.87%)
Mar 13, 2020 11.53 11.61 10.14 11.34 52,700,968 +0.71(+6.64%)
Mar 12, 2020 10.91 11.20 10.32 10.63 46,564,648 -1.26(-10.58%)
Mar 11, 2020 11.91 12.30 11.61 11.89 41,305,784 -0.41(-3.37%)
Mar 10, 2020 12.81 13.23 11.47 12.30 44,135,008 -0.05(-0.37%)
Mar 09, 2020 13.23 13.35 12.27 12.35 57,099,740 -2.48(-16.71%)
Mar 06, 2020 14.72 14.91 14.27 14.83 30,915,446 -0.28(-1.88%)
Mar 05, 2020 15.20 15.42 14.87 15.11 22,135,114 -0.41(-2.62%)
Mar 04, 2020 15.46 15.63 15.33 15.52 24,097,740 +0.29(+1.91%)
Mar 03, 2020 15.61 15.87 15.03 15.23 26,380,912 -0.30(-1.93%)
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.