Indicators

Kinder Morgan (NY: KMI )

18.46 +0.23 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.94	21.07	20.73	20.77	4,176,578	-0.18(-0.84%)
Nov 27, 2013	20.94	21.20	20.85	20.95	6,483,488	-0.01(-0.06%)
Nov 26, 2013	21.00	21.01	20.85	20.96	8,061,174	-0.04(-0.17%)
Nov 25, 2013	20.79	21.09	20.77	21.00	5,367,009	+0.23(+1.13%)
Nov 22, 2013	20.62	20.80	20.58	20.76	4,568,635	+0.14(+0.68%)
Nov 21, 2013	20.70	20.72	20.58	20.62	4,057,737	+0.00(+0.00%)
Nov 20, 2013	20.61	20.79	20.55	20.62	5,941,505	+0.01(+0.03%)
Nov 19, 2013	20.75	20.82	20.54	20.62	9,108,943	-0.20(-0.98%)
Nov 18, 2013	20.65	20.92	20.59	20.82	8,894,291	+0.16(+0.76%)
Nov 15, 2013	20.58	20.66	20.46	20.66	7,565,160	+0.19(+0.94%)
Nov 14, 2013	20.21	20.60	20.18	20.47	6,845,111	+0.25(+1.21%)
Nov 12, 2013	20.30	20.40	20.20	20.22	5,058,372	-0.06(-0.29%)
Nov 11, 2013	20.48	20.51	20.24	20.28	4,422,303	-0.18(-0.86%)
Nov 08, 2013	20.32	20.46	20.17	20.46	7,258,646	+0.13(+0.63%)
Nov 07, 2013	20.58	20.63	20.30	20.33	8,117,266	-0.22(-1.08%)
Nov 06, 2013	20.60	20.61	20.42	20.55	7,235,051	+0.03(+0.14%)
Nov 05, 2013	20.46	20.61	20.44	20.52	6,288,823	-0.07(-0.34%)
Nov 04, 2013	20.71	20.74	20.28	20.59	8,493,486	-0.05(-0.23%)

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.