Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.12 16.23 15.93 16.01 26,979,138 -0.23(-1.42%)
Jan 30, 2020 15.92 16.27 15.92 16.24 26,339,636 +0.17(+1.09%)
Jan 29, 2020 16.25 16.32 16.03 16.07 16,381,538 -0.20(-1.26%)
Jan 28, 2020 16.23 16.35 16.19 16.27 12,061,895 +0.13(+0.80%)
Jan 27, 2020 16.15 16.32 16.10 16.14 18,763,772 -0.20(-1.25%)
Jan 24, 2020 16.51 16.51 16.25 16.35 22,069,038 -0.15(-0.92%)
Jan 23, 2020 16.21 16.59 16.09 16.50 34,239,004 +0.61(+3.82%)
Jan 22, 2020 15.91 16.00 15.87 15.89 13,478,569 +0.02(+0.14%)
Jan 21, 2020 16.13 16.18 15.86 15.87 19,033,386 -0.33(-2.01%)
Jan 17, 2020 16.22 16.23 16.13 16.19 13,508,990 -0.01(-0.05%)
Jan 16, 2020 16.30 16.34 16.16 16.20 15,197,821 -0.03(-0.19%)
Jan 15, 2020 16.20 16.30 16.15 16.23 12,773,155 -0.04(-0.23%)
Jan 14, 2020 16.30 16.35 16.10 16.27 16,660,695 -0.07(-0.42%)
Jan 13, 2020 16.31 16.41 16.17 16.34 16,535,417 +0.03(+0.19%)
Jan 10, 2020 16.25 16.44 16.16 16.31 21,146,280 -0.03(-0.19%)
Jan 09, 2020 16.05 16.34 15.97 16.34 21,435,334 +0.30(+1.84%)
Jan 08, 2020 16.13 16.19 16.03 16.04 14,049,083 -0.09(-0.56%)
Jan 07, 2020 16.18 16.19 15.99 16.13 19,438,302 +0.00(+0.00%)
Jan 06, 2020 16.00 16.26 15.97 16.13 18,437,034 +0.06(+0.38%)
Jan 03, 2020 15.97 16.08 15.94 16.07 13,386,062 +0.12(+0.76%)
Jan 02, 2020 16.11 16.11 15.91 15.95 13,681,903 -0.10(-0.61%)
Dec 31, 2019 15.92 16.06 15.88 16.05 13,233,984 +0.11(+0.67%)
Dec 30, 2019 16.00 16.07 15.88 15.94 10,454,887 -0.04(-0.24%)
Dec 27, 2019 16.12 16.15 15.97 15.98 10,784,506 -0.09(-0.57%)
Dec 26, 2019 16.07 16.19 16.05 16.07 9,347,405 +0.05(+0.33%)
Dec 24, 2019 16.06 16.07 15.96 16.02 4,585,301 -0.05(-0.33%)
Dec 23, 2019 15.88 16.12 15.83 16.07 13,149,772 +0.17(+1.10%)
Dec 20, 2019 15.92 15.93 15.76 15.90 25,400,518 +0.10(+0.62%)
Dec 19, 2019 15.71 15.81 15.68 15.80 11,320,630 +0.09(+0.58%)
Dec 18, 2019 15.53 15.76 15.52 15.71 21,531,128 +0.16(+1.02%)
Dec 17, 2019 15.60 15.70 15.52 15.55 13,779,652 -0.05(-0.34%)
Dec 16, 2019 15.42 15.61 15.37 15.60 15,587,219 +0.29(+1.88%)
Dec 13, 2019 15.28 15.44 15.22 15.31 18,124,630 +0.04(+0.25%)
Dec 12, 2019 15.31 15.51 15.23 15.28 20,980,004 -0.04(-0.25%)
Dec 11, 2019 15.25 15.33 15.22 15.31 12,576,042 +0.06(+0.40%)
Dec 10, 2019 15.07 15.33 15.06 15.25 16,864,214 +0.14(+0.90%)
Dec 09, 2019 14.88 15.14 14.86 15.12 16,290,830 +0.14(+0.96%)
Dec 06, 2019 14.94 15.06 14.91 14.97 15,355,959 +0.05(+0.36%)
Dec 05, 2019 14.66 14.94 14.64 14.92 22,820,782 +0.29(+1.97%)
Dec 04, 2019 14.59 14.66 14.51 14.63 14,899,171 +0.11(+0.78%)
Dec 03, 2019 14.66 14.67 14.50 14.52 18,048,748 -0.19(-1.29%)
Dec 02, 2019 14.87 14.89 14.71 14.71 14,173,452 -0.16(-1.07%)
Nov 29, 2019 14.95 14.95 14.78 14.87 9,491,511 -0.09(-0.61%)
Nov 27, 2019 14.97 15.01 14.79 14.96 16,011,623 +0.02(+0.15%)
Nov 26, 2019 15.13 15.20 14.87 14.94 31,606,070 -0.20(-1.30%)
Nov 25, 2019 15.20 15.23 15.09 15.13 18,719,028 +0.00(+0.00%)
Nov 22, 2019 15.31 15.34 15.13 15.13 12,830,112 -0.15(-0.99%)
Nov 21, 2019 15.24 15.31 15.19 15.28 15,270,419 +0.08(+0.50%)
Nov 20, 2019 15.16 15.29 15.13 15.21 16,122,580 +0.04(+0.25%)
Nov 19, 2019 15.28 15.29 15.15 15.17 14,773,927 -0.10(-0.65%)
Nov 18, 2019 15.39 15.49 15.23 15.27 14,709,256 -0.23(-1.47%)
Nov 15, 2019 15.43 15.56 15.38 15.50 30,484,262 +0.17(+1.09%)
Nov 14, 2019 15.44 15.55 15.25 15.33 20,910,594 -0.10(-0.64%)
Nov 13, 2019 15.19 15.49 15.19 15.43 23,853,740 +0.21(+1.40%)
Nov 12, 2019 15.15 15.30 15.10 15.22 15,452,691 +0.10(+0.65%)
Nov 11, 2019 15.09 15.20 15.06 15.12 12,784,722 -0.07(-0.45%)
Nov 08, 2019 15.16 15.25 15.07 15.19 15,722,239 -0.01(-0.05%)
Nov 07, 2019 15.42 15.42 15.16 15.19 15,816,009 -0.13(-0.84%)
Nov 06, 2019 15.54 15.59 15.30 15.32 13,291,050 -0.24(-1.51%)
Nov 05, 2019 15.60 15.67 15.33 15.56 16,259,088 -0.03(-0.19%)
Nov 04, 2019 15.57 15.72 15.52 15.59 16,357,174 +0.05(+0.29%)
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.