Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.66 14.90 14.58 14.89 17,715,032 +0.31(+2.13%)
Jun 29, 2021 14.69 14.79 14.57 14.57 16,043,607 -0.10(-0.67%)
Jun 28, 2021 14.94 14.94 14.55 14.67 13,418,793 -0.26(-1.75%)
Jun 25, 2021 14.89 14.94 14.83 14.93 9,750,288 +0.04(+0.27%)
Jun 24, 2021 14.83 14.91 14.75 14.89 9,437,367 +0.12(+0.83%)
Jun 23, 2021 14.93 14.99 14.76 14.77 10,057,668 -0.09(-0.60%)
Jun 22, 2021 14.90 14.91 14.77 14.86 8,541,466 -0.07(-0.49%)
Jun 21, 2021 14.56 14.97 14.55 14.93 14,004,912 +0.51(+3.57%)
Jun 18, 2021 14.77 14.84 14.41 14.42 30,815,812 -0.53(-3.55%)
Jun 17, 2021 15.48 15.49 14.80 14.95 19,730,834 -0.44(-2.87%)
Jun 16, 2021 15.42 15.60 15.29 15.39 13,424,930 -0.15(-0.95%)
Jun 15, 2021 15.46 15.59 15.34 15.54 18,154,968 +0.16(+1.01%)
Jun 14, 2021 15.51 15.65 15.25 15.38 22,627,600 -0.24(-1.57%)
Jun 11, 2021 15.55 15.75 15.51 15.63 21,320,910 +0.11(+0.74%)
Jun 10, 2021 15.51 15.65 15.35 15.51 20,353,184 +0.14(+0.90%)
Jun 09, 2021 15.42 15.47 15.29 15.38 22,677,484 +0.02(+0.16%)
Jun 08, 2021 15.33 15.38 15.14 15.35 23,236,570 +0.02(+0.16%)
Jun 07, 2021 15.35 15.50 15.30 15.33 13,108,298 -0.01(-0.05%)
Jun 04, 2021 15.42 15.45 15.27 15.33 15,689,214 +0.01(+0.05%)
Jun 03, 2021 15.28 15.44 15.18 15.33 12,897,887 +0.00(+0.00%)
Jun 02, 2021 15.15 15.45 15.08 15.33 18,531,184 +0.21(+1.40%)
Jun 01, 2021 15.16 15.20 15.04 15.11 19,247,924 +0.14(+0.93%)
May 28, 2021 15.05 15.05 14.86 14.97 15,573,415 +0.07(+0.44%)
May 27, 2021 15.03 15.16 14.89 14.91 46,186,872 -0.07(-0.49%)
May 26, 2021 14.93 15.08 14.93 14.98 21,145,654 -0.16(-1.02%)
May 25, 2021 15.37 15.39 15.09 15.14 12,969,757 -0.24(-1.54%)
May 24, 2021 15.39 15.42 15.26 15.38 15,326,712 +0.09(+0.59%)
May 21, 2021 15.35 15.42 15.23 15.29 13,579,365 +0.02(+0.11%)
May 20, 2021 15.06 15.33 14.93 15.27 17,748,058 +0.19(+1.25%)
May 19, 2021 15.03 15.15 14.82 15.08 16,832,580 -0.20(-1.28%)
May 18, 2021 15.38 15.49 15.20 15.28 24,397,392 -0.07(-0.48%)
May 17, 2021 14.97 15.36 14.95 15.35 16,752,210 +0.36(+2.40%)
May 14, 2021 14.89 15.01 14.82 14.99 15,007,967 +0.28(+1.89%)
May 13, 2021 14.57 14.88 14.51 14.71 16,751,142 -0.07(-0.44%)
May 12, 2021 14.76 15.09 14.71 14.78 20,082,314 +0.11(+0.72%)
May 11, 2021 14.72 14.77 14.43 14.67 21,255,296 -0.23(-1.53%)
May 10, 2021 14.71 15.04 14.69 14.90 24,496,580 +0.33(+2.30%)
May 07, 2021 14.28 14.60 14.23 14.57 16,369,774 +0.16(+1.08%)
May 06, 2021 14.37 14.42 14.13 14.41 13,859,563 +0.11(+0.80%)
May 05, 2021 14.17 14.35 14.01 14.30 23,881,490 +0.28(+1.98%)
May 04, 2021 14.17 14.19 13.96 14.02 17,425,916 -0.07(-0.52%)
May 03, 2021 14.04 14.17 13.88 14.09 33,047,464 +0.17(+1.23%)
Apr 30, 2021 14.04 14.15 13.89 13.92 20,046,708 -0.20(-1.39%)
Apr 29, 2021 14.14 14.27 13.97 14.12 22,247,378 +0.10(+0.70%)
Apr 28, 2021 13.79 14.08 13.75 14.02 25,661,328 +0.35(+2.59%)
Apr 27, 2021 13.66 13.79 13.59 13.67 21,849,292 +0.07(+0.53%)
Apr 26, 2021 13.55 13.77 13.51 13.59 18,383,648 +0.10(+0.77%)
Apr 23, 2021 13.26 13.55 13.18 13.49 19,633,104 +0.34(+2.57%)
Apr 22, 2021 13.42 13.54 13.10 13.15 32,931,510 -0.27(-1.98%)
Apr 21, 2021 13.19 13.49 13.18 13.42 21,475,826 +0.11(+0.85%)
Apr 20, 2021 13.37 13.38 13.13 13.30 15,093,715 -0.06(-0.42%)
Apr 19, 2021 13.35 13.40 13.22 13.36 13,802,064 +0.06(+0.48%)
Apr 16, 2021 13.51 13.52 13.24 13.30 14,475,349 -0.14(-1.08%)
Apr 15, 2021 13.35 13.46 13.28 13.44 14,406,019 +0.06(+0.42%)
Apr 14, 2021 13.33 13.51 13.27 13.38 14,942,704 +0.13(+0.97%)
Apr 13, 2021 13.22 13.35 13.13 13.26 15,617,116 -0.01(-0.06%)
Apr 12, 2021 13.34 13.40 13.19 13.26 15,978,139 -0.02(-0.18%)
Apr 09, 2021 13.45 13.51 13.24 13.29 14,530,830 -0.24(-1.78%)
Apr 08, 2021 13.46 13.53 13.37 13.53 13,805,862 -0.08(-0.59%)
Apr 07, 2021 13.48 13.64 13.40 13.61 13,794,977 +0.18(+1.38%)
Apr 06, 2021 13.43 13.53 13.37 13.42 14,110,537 +0.03(+0.24%)
Apr 05, 2021 13.54 13.58 13.28 13.39 13,754,908 -0.14(-1.07%)
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.