Kinder Morgan (NY: KMI )

14.63 USD +0.38 (+2.67%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 14.40 14.42 14.17 14.25 20,405,400 -0.15(-1.04%)
Nov 19, 2020 13.70 14.40 13.61 14.40 27,427,734 +0.64(+4.65%)
Nov 18, 2020 14.02 14.23 13.76 13.76 20,236,064 -0.27(-1.92%)
Nov 17, 2020 13.45 14.05 13.42 14.03 19,218,891 +0.36(+2.63%)
Nov 16, 2020 13.74 13.82 13.39 13.67 22,631,834 +0.54(+4.11%)
Nov 13, 2020 12.86 13.22 12.78 13.13 13,553,600 +0.42(+3.30%)
Nov 12, 2020 12.90 13.08 12.58 12.71 20,115,100 -0.32(-2.46%)
Nov 11, 2020 13.07 13.08 12.86 13.03 22,494,034 +0.14(+1.09%)
Nov 10, 2020 12.47 12.89 12.27 12.89 21,222,220 +0.59(+4.80%)
Nov 09, 2020 12.34 12.71 12.09 12.30 31,594,176 +0.82(+7.14%)
Nov 06, 2020 11.91 12.08 11.45 11.48 14,255,400 -0.42(-3.53%)
Nov 05, 2020 11.83 12.19 11.83 11.90 13,626,331 +0.07(+0.59%)
Nov 04, 2020 12.11 12.27 11.77 11.83 14,328,652 -0.16(-1.33%)
Nov 03, 2020 12.04 12.14 11.93 11.99 12,182,394 +0.10(+0.84%)
Nov 02, 2020 12.03 12.07 11.78 11.89 13,363,392 -0.01(-0.08%)
Oct 30, 2020 11.75 11.90 11.61 11.90 17,081,900 -0.16(-1.33%)
Oct 29, 2020 11.78 12.09 11.50 12.06 19,841,842 +0.23(+1.94%)
Oct 28, 2020 11.98 12.12 11.81 11.83 19,958,162 -0.34(-2.79%)
Oct 27, 2020 12.35 12.37 12.16 12.17 14,471,955 -0.21(-1.70%)
Oct 26, 2020 12.67 12.69 12.19 12.38 16,125,787 -0.40(-3.13%)
Oct 23, 2020 12.99 13.00 12.60 12.78 16,228,500 -0.18(-1.39%)
Oct 22, 2020 12.50 12.99 12.48 12.96 20,771,080 +0.43(+3.43%)
Oct 21, 2020 12.60 12.67 12.48 12.53 14,614,833 -0.15(-1.18%)
Oct 20, 2020 12.80 12.86 12.58 12.68 16,345,195 -0.03(-0.24%)
Oct 19, 2020 12.90 13.00 12.69 12.71 13,447,536 -0.15(-1.17%)
Oct 16, 2020 12.99 13.07 12.84 12.86 13,082,700 -0.13(-1.00%)
Oct 15, 2020 12.81 13.01 12.68 12.99 13,604,033 +0.03(+0.23%)
Oct 14, 2020 12.71 13.12 12.65 12.96 14,121,773 +0.35(+2.78%)
Oct 13, 2020 12.72 12.85 12.52 12.61 12,153,430 -0.17(-1.33%)
Oct 12, 2020 12.85 12.88 12.66 12.78 12,017,178 -0.04(-0.31%)
Oct 09, 2020 13.20 13.24 12.75 12.82 15,740,700 -0.31(-2.36%)
Oct 08, 2020 12.70 13.15 12.60 13.13 15,302,939 +0.54(+4.29%)
Oct 07, 2020 12.28 12.67 12.19 12.59 21,461,644 +0.32(+2.61%)
Oct 06, 2020 12.73 12.76 12.25 12.27 15,546,116 -0.33(-2.62%)
Oct 05, 2020 12.43 12.68 12.30 12.60 11,307,056 +0.29(+2.36%)
Oct 02, 2020 12.05 12.44 12.03 12.31 12,093,200 +0.07(+0.57%)
Oct 01, 2020 12.20 12.32 12.05 12.24 14,358,197 -0.09(-0.73%)
Sep 30, 2020 12.56 12.61 12.27 12.33 18,563,194 -0.12(-0.96%)
Sep 29, 2020 12.60 12.72 12.33 12.45 8,408,519 -0.16(-1.27%)
Sep 28, 2020 12.58 12.76 12.45 12.61 11,306,546 +0.24(+1.94%)
Sep 25, 2020 12.10 12.44 12.05 12.37 12,728,500 +0.09(+0.73%)
Sep 24, 2020 12.25 12.44 11.97 12.28 14,378,494 +0.05(+0.41%)
Sep 23, 2020 12.87 12.92 12.22 12.23 15,041,942 -0.57(-4.45%)
Sep 22, 2020 12.91 13.11 12.73 12.80 10,369,257 -0.06(-0.47%)
Sep 21, 2020 12.91 12.96 12.65 12.86 11,849,062 -0.22(-1.68%)
Sep 18, 2020 13.21 13.26 13.02 13.08 16,727,500 -0.21(-1.58%)
Sep 17, 2020 13.18 13.43 13.08 13.29 13,541,733 -0.06(-0.45%)
Sep 16, 2020 13.06 13.49 12.96 13.35 16,048,337 +0.44(+3.41%)
Sep 15, 2020 13.05 13.16 12.88 12.91 13,957,522 -0.15(-1.15%)
Sep 14, 2020 12.90 13.15 12.85 13.06 10,478,470 +0.24(+1.87%)
Sep 11, 2020 12.95 13.05 12.80 12.82 17,234,900 -0.09(-0.70%)
Sep 10, 2020 13.29 13.29 12.87 12.91 13,912,106 -0.31(-2.34%)
Sep 09, 2020 13.32 13.52 13.22 13.22 15,808,880 -0.03(-0.23%)
Sep 08, 2020 13.38 13.50 13.19 13.25 16,932,641 -0.27(-2.00%)
Sep 04, 2020 13.75 13.82 13.26 13.52 13,156,300 -0.12(-0.88%)
Sep 03, 2020 13.86 13.98 13.52 13.64 12,167,839 -0.20(-1.45%)
Sep 02, 2020 13.80 13.97 13.77 13.84 9,950,742 -0.03(-0.22%)
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.