Indicators

Kinder Morgan (NY: KMI )

18.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.49	15.49	15.30	15.42	15,126,535	+0.07(+0.44%)
May 27, 2021	15.48	15.61	15.33	15.35	44,861,536	-0.08(-0.49%)
May 26, 2021	15.38	15.53	15.37	15.43	20,538,878	-0.16(-1.03%)
May 25, 2021	15.82	15.84	15.54	15.59	12,597,589	-0.24(-1.54%)
May 24, 2021	15.85	15.88	15.71	15.83	14,886,910	+0.09(+0.59%)
May 21, 2021	15.80	15.87	15.68	15.74	13,189,704	+0.02(+0.11%)
May 20, 2021	15.51	15.78	15.37	15.72	17,238,776	+0.19(+1.25%)
May 19, 2021	15.48	15.59	15.25	15.53	16,349,567	-0.20(-1.28%)
May 18, 2021	15.83	15.95	15.64	15.73	23,697,308	-0.08(-0.48%)
May 17, 2021	15.42	15.81	15.39	15.80	16,271,504	+0.37(+2.40%)
May 14, 2021	15.32	15.46	15.26	15.43	14,577,312	+0.29(+1.89%)
May 13, 2021	15.00	15.32	14.94	15.15	16,270,467	-0.07(-0.44%)
May 12, 2021	15.20	15.54	15.14	15.22	19,506,052	+0.11(+0.72%)
May 11, 2021	15.16	15.21	14.85	15.11	20,645,374	-0.24(-1.53%)
May 10, 2021	15.15	15.48	15.12	15.34	23,793,648	+0.34(+2.30%)
May 07, 2021	14.70	15.03	14.65	15.00	15,900,042	+0.16(+1.08%)
May 06, 2021	14.80	14.85	14.54	14.84	13,461,862	+0.12(+0.80%)
May 05, 2021	14.59	14.78	14.43	14.72	23,196,208	+0.29(+1.98%)
May 04, 2021	14.59	14.61	14.37	14.43	16,925,878	-0.08(-0.52%)

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.