Skip to main content

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.03 15.46 14.93 15.17 3,043,008 +0.28(+1.89%)
Aug 30, 2011 14.80 14.97 14.63 14.89 745,274 +0.04(+0.24%)
Aug 29, 2011 14.65 15.03 14.50 14.86 903,886 +0.31(+2.14%)
Aug 26, 2011 14.37 14.63 14.09 14.54 972,527 +0.19(+1.35%)
Aug 25, 2011 14.44 14.66 14.35 14.35 971,411 +0.00(+0.00%)
Aug 24, 2011 14.33 14.51 14.13 14.35 1,169,799 -0.05(-0.37%)
Aug 23, 2011 14.04 14.40 13.80 14.40 1,964,389 +0.46(+3.28%)
Aug 22, 2011 14.29 14.85 13.85 13.95 2,629,987 -0.04(-0.25%)
Aug 19, 2011 14.47 14.71 13.96 13.98 3,260,834 -0.59(-4.03%)
Aug 18, 2011 15.25 15.25 14.46 14.57 6,112,943 -0.86(-5.56%)
Aug 17, 2011 15.65 15.65 15.39 15.42 1,144,877 -0.13(-0.83%)
Aug 16, 2011 15.78 15.79 15.48 15.55 1,100,549 -0.34(-2.14%)
Aug 15, 2011 15.96 16.02 15.76 15.89 1,153,268 +0.18(+1.16%)
Aug 12, 2011 16.33 16.43 15.57 15.71 1,935,789 -0.40(-2.48%)
Aug 11, 2011 15.38 16.32 15.37 16.11 2,338,287 +0.82(+5.37%)
Aug 10, 2011 15.01 15.89 14.81 15.29 3,253,233 +0.08(+0.50%)
Aug 09, 2011 14.80 15.24 14.09 15.21 2,878,093 +1.33(+9.55%)
Aug 08, 2011 14.80 15.02 13.89 13.89 3,439,680 -1.33(-8.72%)
Aug 05, 2011 15.54 15.72 14.65 15.21 5,122,559 -0.32(-2.08%)
Aug 04, 2011 16.20 16.20 15.45 15.54 3,090,274 -0.73(-4.51%)
Aug 03, 2011 16.33 16.36 15.99 16.27 2,372,699 -0.08(-0.47%)
Aug 02, 2011 16.47 16.53 16.22 16.35 1,522,128 -0.22(-1.35%)
Aug 01, 2011 16.68 16.73 16.50 16.57 1,043,182 +0.00(+0.00%)
Jul 29, 2011 16.41 16.61 16.32 16.57 1,702,527 +0.04(+0.25%)
Jul 28, 2011 16.38 16.57 16.22 16.53 1,678,457 -0.01(-0.07%)
Jul 27, 2011 16.01 16.67 15.91 16.54 6,215,491 +0.36(+2.21%)
Jul 26, 2011 16.20 16.28 16.06 16.18 4,977,303 +0.04(+0.25%)
Jul 25, 2011 16.61 16.66 16.13 16.14 4,690,495 -0.50(-3.03%)
Jul 22, 2011 16.71 16.75 16.58 16.65 1,733,795 -0.09(-0.53%)
Jul 21, 2011 16.83 16.94 16.56 16.73 2,176,256 +0.01(+0.04%)
Jul 20, 2011 16.77 16.98 16.58 16.73 986,357 +0.09(+0.53%)
Jul 19, 2011 16.67 16.72 16.57 16.64 664,629 +0.09(+0.57%)
Jul 18, 2011 16.67 16.67 16.42 16.55 1,184,415 -0.23(-1.40%)
Jul 15, 2011 16.57 16.80 16.43 16.78 1,337,577 +0.33(+2.00%)
Jul 14, 2011 16.61 16.67 16.45 16.45 1,362,340 -0.09(-0.57%)
Jul 13, 2011 16.63 16.72 16.47 16.55 948,534 +0.01(+0.07%)
Jul 12, 2011 16.58 16.65 16.49 16.53 1,134,428 -0.11(-0.67%)
Jul 11, 2011 16.84 16.87 16.53 16.65 1,235,891 -0.33(-1.94%)
Jul 08, 2011 16.90 17.21 16.84 16.97 1,290,482 -0.04(-0.21%)
Jul 07, 2011 17.17 17.28 16.94 17.01 1,493,001 -0.08(-0.45%)
Jul 06, 2011 17.12 17.16 16.97 17.09 2,111,802 -0.09(-0.51%)
Jul 05, 2011 17.15 17.25 17.04 17.17 861,712 -0.01(-0.03%)
Jul 01, 2011 16.83 17.19 16.65 17.18 1,442,295 +0.32(+1.88%)
Jun 30, 2011 16.69 16.89 16.62 16.86 1,379,143 +0.19(+1.16%)
Jun 29, 2011 16.72 16.90 16.62 16.67 2,712,509 +0.06(+0.35%)
Jun 28, 2011 16.66 16.83 16.49 16.61 3,808,642 +0.02(+0.14%)
Jun 27, 2011 16.83 16.90 16.56 16.59 3,218,482 -0.20(-1.19%)
Jun 24, 2011 17.13 17.20 16.78 16.79 19,686,984 -0.29(-1.72%)
Jun 23, 2011 17.37 17.37 16.97 17.08 3,344,681 -0.31(-1.76%)
Jun 22, 2011 17.38 17.59 17.28 17.38 2,705,626 +0.00(+0.00%)
Jun 21, 2011 17.43 17.43 17.22 17.38 1,075,568 +0.01(+0.03%)
Jun 20, 2011 17.34 17.38 17.26 17.38 1,476,555 -0.05(-0.30%)
Jun 17, 2011 17.23 17.46 17.11 17.43 4,171,118 +0.29(+1.68%)
Jun 16, 2011 17.26 17.28 17.06 17.14 1,349,476 -0.09(-0.51%)
Jun 15, 2011 17.27 17.40 16.96 17.23 1,957,664 -0.08(-0.47%)
Jun 14, 2011 17.26 17.53 17.06 17.31 1,295,122 +0.03(+0.17%)
Jun 13, 2011 17.38 17.57 17.14 17.28 1,536,511 -0.05(-0.27%)
Jun 10, 2011 17.46 17.52 17.27 17.33 1,526,226 -0.09(-0.54%)
Jun 09, 2011 17.44 17.54 17.40 17.43 2,071,543 -0.02(-0.13%)
Jun 08, 2011 17.36 17.53 17.29 17.45 1,306,355 -0.04(-0.20%)
Jun 07, 2011 17.43 17.59 17.27 17.48 3,375,227 +0.16(+0.91%)
Jun 06, 2011 17.37 17.47 17.17 17.33 2,388,757 -0.13(-0.77%)
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.