Kinder Morgan (NY: KMI )

15.72 USD +0.43 (+2.81%)
Official Closing Price Updated: 6:35 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 15.33 15.75 15.27 15.72 16,459,767 +0.43(+2.81%)
Feb 23, 2021 15.37 15.41 14.86 15.29 19,571,872 +0.12(+0.79%)
Feb 22, 2021 15.00 15.31 14.98 15.17 13,649,102 +0.21(+1.40%)
Feb 19, 2021 14.84 14.98 14.80 14.96 10,571,701 +0.18(+1.22%)
Feb 18, 2021 15.13 15.13 14.76 14.78 11,542,526 -0.35(-2.31%)
Feb 17, 2021 15.15 15.21 14.84 15.13 13,995,544 +0.09(+0.60%)
Feb 16, 2021 15.07 15.20 14.94 15.04 17,242,386 +0.20(+1.35%)
Feb 12, 2021 14.60 14.88 14.56 14.84 13,137,000 +0.15(+1.02%)
Feb 11, 2021 14.75 14.80 14.45 14.69 11,482,651 -0.10(-0.68%)
Feb 10, 2021 14.64 14.80 14.51 14.79 12,679,637 +0.22(+1.51%)
Feb 09, 2021 14.73 14.75 14.44 14.57 10,088,527 -0.16(-1.09%)
Feb 08, 2021 14.26 14.80 14.22 14.73 16,731,533 +0.58(+4.10%)
Feb 05, 2021 14.25 14.25 14.08 14.15 18,453,100 +0.12(+0.86%)
Feb 04, 2021 14.30 14.39 14.01 14.03 19,963,261 -0.21(-1.47%)
Feb 03, 2021 13.84 14.30 13.84 14.24 19,335,034 +0.43(+3.11%)
Feb 02, 2021 14.33 14.34 13.75 13.81 31,193,061 -0.21(-1.50%)
Feb 01, 2021 14.17 14.22 13.90 14.02 20,573,664 -0.06(-0.43%)
Jan 29, 2021 14.23 14.50 14.01 14.08 26,327,000 -0.61(-4.15%)
Jan 28, 2021 14.92 15.01 14.56 14.69 24,458,006 -0.13(-0.88%)
Jan 27, 2021 15.10 15.25 14.78 14.82 24,697,872 -0.40(-2.63%)
Jan 26, 2021 15.37 15.57 15.10 15.22 16,012,555 -0.04(-0.26%)
Jan 25, 2021 15.25 15.54 15.02 15.26 16,632,398 -0.06(-0.39%)
Jan 22, 2021 15.03 15.37 14.82 15.32 18,001,700 +0.06(+0.39%)
Jan 21, 2021 16.00 16.01 15.05 15.26 18,790,409 -0.33(-2.12%)
Jan 20, 2021 15.57 15.66 15.41 15.59 14,168,402 +0.04(+0.26%)
Jan 19, 2021 15.60 15.77 15.46 15.55 17,336,624 +0.06(+0.39%)
Jan 15, 2021 15.52 15.61 15.17 15.49 16,167,600 -0.15(-0.96%)
Jan 14, 2021 15.40 15.75 15.35 15.64 18,075,222 +0.33(+2.16%)
Jan 13, 2021 15.23 15.44 15.11 15.31 17,989,013 +0.10(+0.66%)
Jan 12, 2021 14.63 15.23 14.62 15.21 24,208,047 +0.47(+3.19%)
Jan 11, 2021 14.21 14.88 14.19 14.74 24,839,070 +0.25(+1.73%)
Jan 08, 2021 14.60 14.68 14.30 14.49 18,581,600 -0.11(-0.75%)
Jan 07, 2021 14.43 14.66 14.28 14.60 17,183,141 +0.24(+1.67%)
Jan 06, 2021 14.10 14.47 14.02 14.36 22,178,239 +0.46(+3.31%)
Jan 05, 2021 13.68 14.13 13.65 13.90 18,597,117 +0.34(+2.51%)
Jan 04, 2021 13.75 13.86 13.48 13.56 17,130,776 -0.11(-0.80%)
Dec 31, 2020 13.67 13.67 13.67 11,569,609 +0.10(+0.74%)
Dec 30, 2020 13.56 13.80 13.53 13.57 11,569,609 +0.00(+0.00%)
Dec 29, 2020 13.74 13.75 13.47 13.57 14,815,393 -0.07(-0.51%)
Dec 28, 2020 13.87 14.00 13.60 13.64 13,947,042 -0.19(-1.37%)
Dec 24, 2020 13.83 13.86 13.69 13.83 5,520,100 +0.00(+0.00%)
Dec 23, 2020 13.94 14.08 13.82 13.83 16,007,316 +0.05(+0.36%)
Dec 22, 2020 13.98 14.00 13.78 13.78 14,875,422 -0.21(-1.50%)
Dec 21, 2020 13.98 14.13 13.79 13.99 20,340,303 -0.22(-1.55%)
Dec 18, 2020 14.33 14.42 14.10 14.21 33,134,600 -0.09(-0.63%)
Dec 17, 2020 14.58 14.66 14.27 14.30 19,331,670 -0.30(-2.05%)
Dec 16, 2020 14.75 14.76 14.51 14.60 18,689,930 -0.17(-1.15%)
Dec 15, 2020 14.42 14.94 14.35 14.77 21,177,596 +0.46(+3.21%)
Dec 14, 2020 14.86 14.97 14.19 14.31 26,294,312 -0.44(-2.98%)
Dec 11, 2020 14.65 14.75 14.52 14.75 13,666,300 -0.04(-0.27%)
Dec 10, 2020 14.65 14.88 14.60 14.79 24,034,516 +0.18(+1.23%)
Dec 09, 2020 14.82 14.94 14.42 14.61 23,778,955 -0.15(-1.02%)
Dec 08, 2020 14.69 14.99 14.65 14.76 18,869,525 -0.04(-0.27%)
Dec 07, 2020 14.90 14.98 14.57 14.80 16,745,339 -0.13(-0.87%)
Dec 04, 2020 14.68 15.10 14.67 14.93 17,456,000 +0.44(+3.04%)
Dec 03, 2020 14.44 14.66 14.30 14.49 17,671,248 +0.15(+1.05%)
Dec 02, 2020 14.06 14.55 14.00 14.34 22,356,690 +0.24(+1.70%)
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.