Indicators

Kinder Morgan (NY: KMI )

19.70 +0.10 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.89	11.00	10.78	10.94	23,902,778	+0.06(+0.59%)
Dec 28, 2018	11.03	11.08	10.77	10.88	24,956,830	-0.16(-1.42%)
Dec 27, 2018	10.93	11.06	10.65	11.03	29,135,706	-0.09(-0.83%)
Dec 26, 2018	10.54	11.13	10.40	11.13	24,300,096	+0.66(+6.32%)
Dec 24, 2018	10.91	11.02	10.47	10.47	19,813,352	-0.61(-5.52%)
Dec 21, 2018	10.98	11.34	10.97	11.08	40,914,648	+0.01(+0.13%)
Dec 20, 2018	11.08	11.23	10.93	11.06	36,944,256	-0.01(-0.13%)
Dec 19, 2018	11.08	11.39	10.95	11.08	28,629,522	+0.03(+0.26%)
Dec 18, 2018	11.28	11.35	10.99	11.05	24,708,850	-0.22(-1.96%)
Dec 17, 2018	11.48	11.64	11.19	11.27	22,262,668	-0.23(-2.04%)
Dec 14, 2018	11.57	11.70	11.48	11.50	15,052,615	-0.17(-1.46%)
Dec 13, 2018	11.55	11.86	11.53	11.67	19,757,498	+0.13(+1.11%)
Dec 12, 2018	11.59	11.72	11.53	11.55	22,496,672	+0.08(+0.68%)
Dec 11, 2018	11.58	11.64	11.37	11.47	16,988,202	+0.06(+0.50%)
Dec 10, 2018	11.52	11.56	11.18	11.41	23,618,958	-0.22(-1.90%)
Dec 07, 2018	11.87	12.01	11.62	11.63	21,503,856	-0.08(-0.67%)
Dec 06, 2018	11.70	11.73	11.37	11.71	31,329,482	-0.16(-1.32%)
Dec 04, 2018	12.29	12.36	11.84	11.87	29,610,602	-0.44(-3.58%)

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.