Kinder Morgan (NY: KMI )

21.66 +0.10 (+0.44%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.09 14.09 13.86 13.87 19,459,380 -0.16(-1.12%)
Sep 29, 2021 14.08 14.15 13.95 14.03 13,392,569 +0.02(+0.18%)
Sep 28, 2021 14.19 14.26 13.94 14.00 19,417,426 -0.07(-0.53%)
Sep 27, 2021 13.93 14.20 13.89 14.08 18,878,534 +0.37(+2.72%)
Sep 24, 2021 13.65 13.79 13.63 13.70 11,922,825 +0.03(+0.24%)
Sep 23, 2021 13.43 13.75 13.39 13.67 15,721,249 +0.30(+2.23%)
Sep 22, 2021 13.23 13.50 13.23 13.37 15,687,866 +0.29(+2.22%)
Sep 21, 2021 13.14 13.22 12.97 13.08 14,726,838 +0.08(+0.64%)
Sep 20, 2021 12.98 13.12 12.82 13.00 19,551,088 -0.23(-1.75%)
Sep 17, 2021 13.37 13.52 13.19 13.23 34,560,032 -0.17(-1.24%)
Sep 16, 2021 13.59 13.63 13.36 13.40 15,602,399 -0.18(-1.34%)
Sep 15, 2021 13.36 13.66 13.34 13.58 29,192,412 +0.31(+2.31%)
Sep 14, 2021 13.44 13.47 13.20 13.27 13,891,615 -0.11(-0.80%)
Sep 13, 2021 13.34 13.52 13.30 13.38 17,910,082 +0.14(+1.06%)
Sep 10, 2021 13.39 13.41 13.17 13.24 10,895,584 -0.01(-0.06%)
Sep 09, 2021 13.26 13.46 13.19 13.25 15,574,540 -0.09(-0.68%)
Sep 08, 2021 13.44 13.58 13.33 13.34 11,291,243 -0.06(-0.43%)
Sep 07, 2021 13.50 13.62 13.37 13.40 11,840,255 -0.15(-1.10%)
Sep 03, 2021 13.57 13.65 13.46 13.55 7,720,498 -0.07(-0.49%)
Sep 02, 2021 13.48 13.64 13.47 13.61 12,239,217 +0.22(+1.61%)
Sep 01, 2021 13.50 13.58 13.38 13.40 12,120,423 -0.09(-0.68%)
Aug 31, 2021 13.47 13.55 13.42 13.49 21,672,648 -0.06(-0.43%)
Aug 30, 2021 13.77 13.77 13.55 13.55 9,498,198 -0.21(-1.51%)
Aug 27, 2021 13.56 13.86 13.54 13.75 15,841,682 +0.37(+2.79%)
Aug 26, 2021 13.56 13.61 13.38 13.38 11,519,858 -0.27(-2.00%)
Aug 25, 2021 13.70 13.78 13.55 13.65 10,066,038 -0.01(-0.06%)
Aug 24, 2021 13.57 13.70 13.50 13.66 15,287,899 +0.17(+1.23%)
Aug 23, 2021 13.41 13.54 13.37 13.50 14,262,320 +0.28(+2.13%)
Aug 20, 2021 13.08 13.35 13.07 13.21 16,856,260 +0.04(+0.31%)
Aug 19, 2021 13.32 13.39 13.07 13.17 20,157,014 -0.33(-2.46%)
Aug 18, 2021 13.83 13.87 13.47 13.50 16,303,072 -0.38(-2.75%)
Aug 17, 2021 14.03 14.16 13.79 13.89 15,445,926 -0.21(-1.47%)
Aug 16, 2021 14.19 14.26 14.06 14.09 15,671,189 -0.17(-1.22%)
Aug 13, 2021 14.32 14.38 14.23 14.27 9,025,046 -0.07(-0.52%)
Aug 12, 2021 14.30 14.40 14.18 14.34 9,399,979 +0.05(+0.35%)
Aug 11, 2021 14.26 14.34 14.17 14.29 12,159,395 +0.04(+0.29%)
Aug 10, 2021 14.18 14.31 14.13 14.25 15,039,769 +0.12(+0.88%)
Aug 09, 2021 14.10 14.23 14.03 14.13 16,374,833 -0.07(-0.47%)
Aug 06, 2021 14.21 14.27 14.11 14.19 16,272,155 +0.08(+0.59%)
Aug 05, 2021 14.29 14.36 14.10 14.11 16,029,601 -0.10(-0.70%)
Aug 04, 2021 14.27 14.45 14.16 14.21 20,881,996 -0.28(-1.94%)
Aug 03, 2021 14.38 14.50 14.10 14.49 24,354,336 +0.13(+0.92%)
Aug 02, 2021 14.47 14.69 14.30 14.36 20,444,818 -0.05(-0.34%)
Jul 30, 2021 14.58 14.70 14.34 14.41 23,803,036 -0.21(-1.42%)
Jul 29, 2021 14.65 14.69 14.53 14.62 16,267,483 +0.11(+0.73%)
Jul 28, 2021 14.56 14.64 14.37 14.51 14,575,755 +0.02(+0.11%)
Jul 27, 2021 14.49 14.55 14.34 14.49 15,136,702 -0.07(-0.45%)
Jul 26, 2021 14.22 14.59 14.22 14.56 14,571,464 +0.38(+2.65%)
Jul 23, 2021 14.22 14.26 13.97 14.18 20,634,380 -0.08(-0.57%)
Jul 22, 2021 14.46 14.49 14.13 14.26 22,970,406 -0.31(-2.13%)
Jul 21, 2021 14.44 14.72 14.39 14.57 20,622,096 +0.31(+2.17%)
Jul 20, 2021 14.14 14.35 14.01 14.26 20,333,298 +0.24(+1.69%)
Jul 19, 2021 14.08 14.17 13.81 14.03 21,393,314 -0.38(-2.61%)
Jul 16, 2021 14.70 14.71 14.35 14.40 14,832,489 -0.18(-1.23%)
Jul 15, 2021 14.57 14.73 14.48 14.58 13,545,131 -0.06(-0.39%)
Jul 14, 2021 14.97 15.02 14.59 14.64 12,544,254 -0.29(-1.91%)
Jul 13, 2021 15.04 15.11 14.91 14.93 11,190,137 -0.20(-1.30%)
Jul 12, 2021 15.07 15.20 14.98 15.12 12,192,262 -0.12(-0.80%)
Jul 09, 2021 15.02 15.25 14.91 15.24 14,324,302 +0.41(+2.75%)
Jul 08, 2021 14.77 14.99 14.68 14.84 14,329,385 -0.11(-0.71%)
Jul 07, 2021 14.95 15.08 14.84 14.94 13,309,217 -0.11(-0.76%)
Jul 06, 2021 15.15 15.17 14.82 15.06 15,126,067 -0.11(-0.70%)
Jul 02, 2021 14.97 15.17 14.92 15.16 8,926,935 +0.11(+0.76%)
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.