Kinder Morgan (NY: KMI )

21.82 +0.21 (+0.95%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.52 14.52 14.36 14.44 9,773,344 -0.09(-0.61%)
Nov 27, 2019 14.54 14.58 14.37 14.53 16,487,059 +0.02(+0.15%)
Nov 26, 2019 14.69 14.76 14.44 14.51 32,544,554 -0.19(-1.30%)
Nov 25, 2019 14.76 14.79 14.65 14.70 19,274,856 +0.00(+0.00%)
Nov 22, 2019 14.87 14.90 14.69 14.70 13,211,079 -0.15(-0.99%)
Nov 21, 2019 14.80 14.87 14.75 14.84 15,723,846 +0.07(+0.50%)
Nov 20, 2019 14.73 14.85 14.70 14.77 16,601,310 +0.04(+0.25%)
Nov 19, 2019 14.84 14.85 14.71 14.73 15,212,612 -0.10(-0.65%)
Nov 18, 2019 14.95 15.04 14.79 14.83 15,146,021 -0.22(-1.47%)
Nov 15, 2019 14.98 15.11 14.94 15.05 31,389,436 +0.16(+1.09%)
Nov 14, 2019 15.00 15.10 14.81 14.89 21,531,496 -0.10(-0.64%)
Nov 13, 2019 14.76 15.04 14.76 14.98 24,562,032 +0.21(+1.40%)
Nov 12, 2019 14.71 14.86 14.66 14.78 15,911,531 +0.10(+0.65%)
Nov 11, 2019 14.65 14.76 14.62 14.68 13,164,341 -0.07(-0.45%)
Nov 08, 2019 14.73 14.81 14.63 14.75 16,189,082 -0.01(-0.05%)
Nov 07, 2019 14.98 14.98 14.72 14.76 16,285,637 -0.13(-0.84%)
Nov 06, 2019 15.09 15.14 14.86 14.88 13,685,703 -0.23(-1.51%)
Nov 05, 2019 15.15 15.22 14.89 15.11 16,741,872 -0.03(-0.19%)
Nov 04, 2019 15.12 15.26 15.07 15.14 16,842,870 +0.04(+0.29%)
Nov 01, 2019 14.78 15.09 14.76 15.09 14,684,394 +0.38(+2.60%)
Oct 31, 2019 14.72 14.76 14.60 14.71 21,990,730 -0.01(-0.10%)
Oct 30, 2019 14.67 14.84 14.62 14.73 18,502,446 +0.06(+0.40%)
Oct 29, 2019 14.66 14.82 14.59 14.67 16,113,977 -0.01(-0.05%)
Oct 28, 2019 14.91 14.93 14.67 14.67 14,016,339 -0.17(-1.18%)
Oct 25, 2019 14.72 14.89 14.61 14.85 14,870,888 -0.01(-0.10%)
Oct 24, 2019 14.88 15.06 14.84 14.86 14,368,245 +0.01(+0.05%)
Oct 23, 2019 14.75 14.84 14.67 14.86 11,597,505 +0.08(+0.54%)
Oct 22, 2019 14.69 14.95 14.65 14.78 14,597,604 +0.12(+0.79%)
Oct 21, 2019 14.66 14.80 14.59 14.66 14,923,070 +0.10(+0.70%)
Oct 18, 2019 14.58 14.67 14.51 14.56 18,107,810 -0.04(-0.25%)
Oct 17, 2019 14.51 14.64 14.27 14.59 20,018,456 +0.04(+0.25%)
Oct 16, 2019 14.64 14.67 14.54 14.56 23,468,866 -0.12(-0.79%)
Oct 15, 2019 14.62 14.78 14.57 14.67 19,011,218 +0.03(+0.20%)
Oct 14, 2019 14.62 14.67 14.54 14.65 17,291,488 -0.07(-0.44%)
Oct 11, 2019 14.83 14.85 14.69 14.71 14,300,735 -0.01(-0.05%)
Oct 10, 2019 14.69 14.77 14.62 14.72 11,914,826 +0.04(+0.30%)
Oct 09, 2019 14.63 14.75 14.61 14.67 11,019,078 +0.12(+0.85%)
Oct 08, 2019 14.68 14.74 14.52 14.55 14,365,157 -0.21(-1.43%)
Oct 07, 2019 14.94 14.95 14.75 14.76 9,704,082 -0.16(-1.07%)
Oct 04, 2019 14.83 14.93 14.77 14.92 8,779,486 +0.10(+0.69%)
Oct 03, 2019 14.65 14.88 14.49 14.82 12,303,184 +0.15(+1.04%)
Oct 02, 2019 14.73 14.78 14.62 14.67 13,831,780 -0.09(-0.59%)
Oct 01, 2019 15.05 15.08 14.72 14.75 13,387,830 -0.23(-1.55%)
Sep 30, 2019 15.03 15.06 14.94 14.99 9,789,648 -0.04(-0.29%)
Sep 27, 2019 14.95 15.09 14.89 15.03 10,224,260 +0.11(+0.73%)
Sep 26, 2019 14.90 14.96 14.76 14.92 9,265,579 +0.01(+0.05%)
Sep 25, 2019 14.96 15.02 14.89 14.91 10,343,167 -0.04(-0.29%)
Sep 24, 2019 15.11 15.16 14.85 14.96 14,393,014 -0.15(-1.01%)
Sep 23, 2019 15.12 15.24 15.10 15.11 10,492,774 -0.10(-0.67%)
Sep 20, 2019 15.11 15.24 15.00 15.21 20,285,284 +0.17(+1.11%)
Sep 19, 2019 15.13 15.15 14.97 15.05 12,458,031 +0.01(+0.10%)
Sep 18, 2019 15.02 15.07 14.96 15.03 9,645,500 -0.05(-0.34%)
Sep 17, 2019 15.01 15.21 14.94 15.08 21,494,364 +0.05(+0.34%)
Sep 16, 2019 15.15 15.26 14.96 15.03 28,314,968 +0.15(+0.98%)
Sep 13, 2019 14.86 14.94 14.77 14.89 29,114,414 +0.04(+0.24%)
Sep 12, 2019 14.89 14.94 14.80 14.85 13,931,828 -0.02(-0.15%)
Sep 11, 2019 14.75 14.91 14.72 14.87 13,173,156 +0.16(+1.09%)
Sep 10, 2019 14.78 14.82 14.56 14.71 22,577,518 -0.13(-0.88%)
Sep 09, 2019 14.91 14.95 14.71 14.84 14,627,905 +0.00(+0.00%)
Sep 06, 2019 14.90 14.95 14.78 14.84 9,733,042 -0.07(-0.49%)
Sep 05, 2019 14.86 15.02 14.84 14.91 13,900,139 +0.13(+0.89%)
Sep 04, 2019 14.75 14.88 14.70 14.78 10,588,486 +0.15(+1.04%)
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.