Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.27 21.40 21.05 21.10 4,112,297 -0.18(-0.84%)
Nov 27, 2013 21.27 21.53 21.18 21.28 6,383,702 -0.01(-0.06%)
Nov 26, 2013 21.32 21.34 21.18 21.29 7,937,106 -0.04(-0.17%)
Nov 25, 2013 21.11 21.42 21.09 21.32 5,284,406 +0.24(+1.13%)
Nov 22, 2013 20.94 21.12 20.90 21.09 4,498,320 +0.14(+0.68%)
Nov 21, 2013 21.03 21.05 20.90 20.94 3,995,285 +0.00(+0.00%)
Nov 20, 2013 20.93 21.12 20.87 20.94 5,850,061 +0.01(+0.03%)
Nov 19, 2013 21.08 21.14 20.86 20.94 8,968,749 -0.21(-0.98%)
Nov 18, 2013 20.97 21.25 20.91 21.15 8,757,401 +0.16(+0.76%)
Nov 15, 2013 20.90 20.99 20.78 20.99 7,448,727 +0.20(+0.94%)
Nov 14, 2013 20.52 20.92 20.50 20.79 6,739,759 +0.25(+1.21%)
Nov 12, 2013 20.62 20.72 20.51 20.54 4,980,520 -0.06(-0.29%)
Nov 11, 2013 20.80 20.83 20.56 20.60 4,354,240 -0.18(-0.86%)
Nov 08, 2013 20.64 20.78 20.48 20.78 7,146,930 +0.13(+0.63%)
Nov 07, 2013 20.90 20.96 20.61 20.65 7,992,335 -0.23(-1.08%)
Nov 06, 2013 20.93 20.93 20.74 20.87 7,123,698 +0.03(+0.14%)
Nov 05, 2013 20.78 20.94 20.76 20.84 6,192,033 -0.07(-0.34%)
Nov 04, 2013 21.03 21.06 20.59 20.91 8,362,764 -0.05(-0.23%)
Nov 01, 2013 20.92 21.04 20.74 20.96 5,608,293 +0.00(+0.00%)
Oct 31, 2013 21.07 21.12 20.87 20.96 6,329,418 -0.15(-0.70%)
Oct 30, 2013 21.31 21.32 20.95 21.11 5,522,593 -0.13(-0.61%)
Oct 29, 2013 21.32 21.40 21.12 21.24 6,605,059 +0.05(+0.25%)
Oct 28, 2013 21.47 21.48 21.13 21.19 36,770,904 -0.23(-1.07%)
Oct 25, 2013 21.39 21.53 21.31 21.42 24,754,894 +0.05(+0.25%)
Oct 24, 2013 21.16 21.39 21.11 21.36 24,806,124 +0.26(+1.25%)
Oct 23, 2013 21.24 21.28 20.99 21.10 8,607,304 -0.15(-0.72%)
Oct 22, 2013 20.85 21.31 20.69 21.25 14,312,048 +0.46(+2.23%)
Oct 21, 2013 20.82 20.86 20.69 20.79 11,957,373 +0.05(+0.25%)
Oct 18, 2013 20.77 20.84 20.66 20.74 14,448,422 +0.06(+0.31%)
Oct 17, 2013 20.85 20.88 20.35 20.67 15,077,360 -0.23(-1.12%)
Oct 16, 2013 20.75 20.94 20.65 20.91 9,206,644 +0.33(+1.63%)
Oct 15, 2013 20.63 20.79 20.52 20.57 10,418,801 -0.12(-0.60%)
Oct 14, 2013 20.78 20.81 20.58 20.69 9,919,790 -0.13(-0.65%)
Oct 11, 2013 20.62 20.89 20.53 20.83 5,834,781 +0.12(+0.60%)
Oct 10, 2013 20.58 20.71 20.46 20.71 5,863,811 +0.29(+1.41%)
Oct 09, 2013 20.31 20.46 20.25 20.42 6,764,717 +0.12(+0.58%)
Oct 08, 2013 20.54 20.58 20.30 20.30 6,187,361 -0.25(-1.23%)
Oct 07, 2013 20.63 20.67 20.40 20.55 8,557,764 -0.22(-1.07%)
Oct 04, 2013 20.78 20.92 20.65 20.78 6,219,975 +0.02(+0.08%)
Oct 03, 2013 20.96 20.99 20.61 20.76 6,949,483 -0.28(-1.34%)
Oct 02, 2013 21.11 21.13 20.74 21.04 6,581,294 -0.15(-0.69%)
Oct 01, 2013 20.91 21.21 20.83 21.19 6,611,564 +0.15(+0.73%)
Sep 27, 2013 21.06 21.19 20.98 21.04 5,645,615 -0.08(-0.39%)
Sep 26, 2013 21.12 21.25 21.04 21.12 4,178,102 +0.01(+0.03%)
Sep 25, 2013 21.29 21.29 21.05 21.11 6,530,720 -0.13(-0.61%)
Sep 24, 2013 21.12 21.33 21.10 21.24 4,699,345 +0.09(+0.42%)
Sep 23, 2013 21.18 21.25 21.07 21.15 4,690,270 -0.10(-0.47%)
Sep 20, 2013 21.62 21.66 21.14 21.25 18,424,652 -0.33(-1.55%)
Sep 19, 2013 21.36 21.65 21.34 21.59 12,321,259 +0.31(+1.43%)
Sep 18, 2013 20.89 21.31 20.69 21.28 18,803,658 +0.90(+4.44%)
Sep 17, 2013 20.40 20.50 20.27 20.38 12,223,011 +0.00(+0.00%)
Sep 16, 2013 20.78 20.83 20.37 20.38 11,435,600 -0.21(-1.03%)
Sep 13, 2013 20.90 21.01 20.52 20.59 12,794,588 -0.31(-1.49%)
Sep 12, 2013 21.02 21.32 20.90 20.90 8,473,954 -0.23(-1.11%)
Sep 11, 2013 21.76 21.82 20.97 21.14 13,980,581 -0.61(-2.81%)
Sep 10, 2013 21.32 21.75 21.14 21.75 14,153,124 +0.42(+1.98%)
Sep 09, 2013 20.81 21.35 20.78 21.32 18,229,578 +0.65(+3.15%)
Sep 06, 2013 20.91 21.27 20.66 20.67 16,962,676 -0.16(-0.79%)
Sep 05, 2013 20.72 20.94 20.44 20.84 30,825,194 +0.12(+0.57%)
Sep 04, 2013 21.85 21.92 20.71 20.72 41,837,388 -1.33(-6.04%)
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.