Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.98 18.00 17.23 17.31 4,937,235 -0.02(-0.14%)
Nov 29, 2011 16.92 17.42 16.92 17.34 5,489,272 +0.43(+2.57%)
Nov 28, 2011 17.44 17.44 16.84 16.90 4,114,524 -0.12(-0.69%)
Nov 25, 2011 16.43 17.02 16.42 17.02 1,977,377 +0.58(+3.50%)
Nov 23, 2011 16.60 16.76 16.43 16.45 4,148,367 -0.35(-2.06%)
Nov 22, 2011 16.86 16.99 16.67 16.79 5,554,591 +0.01(+0.07%)
Nov 21, 2011 16.65 17.00 16.43 16.78 2,927,805 +0.20(+1.20%)
Nov 18, 2011 16.87 17.01 16.58 16.58 4,569,995 -0.04(-0.25%)
Nov 17, 2011 16.36 16.68 16.20 16.62 6,271,912 +0.32(+1.98%)
Nov 16, 2011 16.37 16.44 16.15 16.30 5,251,293 -0.11(-0.68%)
Nov 15, 2011 16.28 16.50 16.17 16.41 5,059,108 +0.13(+0.83%)
Nov 14, 2011 16.14 16.32 15.95 16.28 3,666,230 +0.09(+0.58%)
Nov 11, 2011 16.29 16.52 16.09 16.18 3,132,515 +0.08(+0.51%)
Nov 10, 2011 16.09 16.23 15.79 16.10 2,691,152 +0.23(+1.48%)
Nov 09, 2011 16.53 16.57 15.86 15.86 2,935,535 -0.66(-3.98%)
Nov 08, 2011 16.56 16.68 16.32 16.52 2,527,278 +0.11(+0.68%)
Nov 07, 2011 16.64 16.77 16.23 16.41 3,019,812 -0.21(-1.24%)
Nov 04, 2011 16.57 16.70 16.31 16.62 3,346,101 +0.08(+0.50%)
Nov 03, 2011 16.59 16.72 16.23 16.53 5,440,141 +0.06(+0.39%)
Nov 02, 2011 16.73 16.73 16.26 16.47 4,012,615 +0.14(+0.86%)
Nov 01, 2011 16.49 16.71 16.09 16.33 5,848,195 -0.46(-2.73%)
Oct 31, 2011 16.96 17.02 16.60 16.79 5,724,818 -0.29(-1.72%)
Oct 28, 2011 18.40 17.27 16.73 17.08 4,801,542 -0.20(-1.16%)
Oct 27, 2011 17.58 17.70 17.11 17.28 10,397,483 -0.13(-0.74%)
Oct 26, 2011 17.90 17.90 17.37 17.41 8,701,304 -0.26(-1.49%)
Oct 25, 2011 17.53 17.76 17.13 17.67 5,443,747 +0.08(+0.43%)
Oct 24, 2011 17.63 17.63 16.89 17.60 6,436,154 +0.45(+2.60%)
Oct 21, 2011 16.96 17.15 16.65 17.15 6,335,067 +0.58(+3.51%)
Oct 20, 2011 16.46 17.17 16.33 16.57 9,730,274 +0.38(+2.36%)
Oct 19, 2011 16.32 16.63 16.05 16.19 9,662,817 -0.28(-1.71%)
Oct 18, 2011 16.53 16.83 15.89 16.47 12,829,949 -0.08(-0.46%)
Oct 17, 2011 16.49 17.46 16.29 16.55 19,216,752 +0.76(+4.83%)
Oct 14, 2011 16.02 16.02 15.66 15.78 1,665,360 -0.02(-0.11%)
Oct 13, 2011 15.68 15.92 15.49 15.80 896,444 +0.01(+0.07%)
Oct 12, 2011 15.91 15.93 15.68 15.79 1,179,212 +0.03(+0.19%)
Oct 11, 2011 15.76 15.99 15.66 15.76 1,131,793 -0.01(-0.07%)
Oct 10, 2011 15.77 15.82 15.57 15.77 1,337,986 +0.31(+2.01%)
Oct 07, 2011 15.75 15.81 15.38 15.46 760,664 -0.21(-1.35%)
Oct 06, 2011 15.54 15.76 15.52 15.67 1,355,930 +0.06(+0.41%)
Oct 05, 2011 15.37 15.67 15.16 15.61 2,032,756 +0.32(+2.07%)
Oct 04, 2011 14.91 15.39 14.47 15.29 4,232,440 +0.33(+2.24%)
Oct 03, 2011 15.09 15.15 14.67 14.95 1,465,826 -0.24(-1.58%)
Sep 30, 2011 15.33 15.41 15.10 15.20 1,311,412 -0.25(-1.63%)
Sep 29, 2011 15.88 15.95 15.17 15.45 1,365,262 -0.18(-1.13%)
Sep 28, 2011 15.79 15.96 15.59 15.62 1,524,222 -0.24(-1.52%)
Sep 27, 2011 15.78 16.06 15.74 15.86 3,008,897 +0.40(+2.62%)
Sep 26, 2011 15.03 15.47 14.79 15.46 2,327,523 +0.48(+3.21%)
Sep 23, 2011 15.09 15.17 14.78 14.98 1,192,115 -0.10(-0.66%)
Sep 22, 2011 15.30 15.49 14.87 15.08 2,950,544 -0.50(-3.24%)
Sep 21, 2011 15.75 15.96 15.54 15.58 2,386,745 -0.09(-0.56%)
Sep 20, 2011 15.78 15.78 15.57 15.67 1,447,704 +0.01(+0.07%)
Sep 19, 2011 14.80 16.03 14.77 15.66 6,442,969 +0.69(+4.63%)
Sep 16, 2011 15.10 15.14 14.80 14.97 3,211,192 -0.02(-0.16%)
Sep 15, 2011 14.94 15.16 14.87 14.99 804,554 +0.17(+1.15%)
Sep 14, 2011 14.79 14.84 14.53 14.82 1,421,902 +0.16(+1.12%)
Sep 13, 2011 14.73 14.81 14.45 14.66 1,790,641 +0.01(+0.04%)
Sep 12, 2011 14.46 14.66 14.26 14.65 1,610,811 +0.06(+0.44%)
Sep 09, 2011 14.76 14.88 14.53 14.59 1,945,109 -0.32(-2.17%)
Sep 08, 2011 14.89 15.10 14.78 14.91 1,674,068 -0.02(-0.16%)
Sep 07, 2011 15.10 15.20 14.81 14.93 1,526,002 +0.04(+0.28%)
Sep 06, 2011 14.53 14.93 14.44 14.89 1,194,231 +0.11(+0.71%)
Sep 02, 2011 14.93 14.95 14.71 14.78 966,128 -0.31(-2.06%)
Sep 01, 2011 15.25 15.30 15.03 15.10 943,378 -0.08(-0.50%)
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%)
Jun 03, 2011 17.06 17.47 16.86 17.46 2,668,748 +0.40(+2.37%)
May 24, 2011 16.74 17.06 16.71 17.06 4,457,604 +0.43(+2.58%)
May 23, 2011 16.67 16.77 16.55 16.63 4,988,035 -0.10(-0.60%)
May 20, 2011 16.58 16.96 16.42 16.73 2,615,985 +0.12(+0.74%)
May 19, 2011 16.25 16.63 16.16 16.60 1,868,104 +0.43(+2.65%)
May 18, 2011 16.30 16.36 16.09 16.18 1,525,087 +0.04(+0.22%)
May 17, 2011 16.20 16.26 15.77 16.14 4,097,091 -0.02(-0.14%)
May 16, 2011 16.47 16.72 16.08 16.16 2,960,426 -0.23(-1.40%)
May 13, 2011 16.65 16.65 16.29 16.39 2,289,996 -0.31(-1.83%)
May 12, 2011 16.55 16.70 16.33 16.70 3,047,935 +0.08(+0.49%)
May 11, 2011 16.74 16.80 16.44 16.62 2,385,764 -0.12(-0.74%)
May 10, 2011 16.59 16.84 16.48 16.74 1,325,669 +0.14(+0.81%)
May 09, 2011 16.50 16.70 16.44 16.60 1,281,369 +0.17(+1.04%)
May 06, 2011 16.48 16.67 16.35 16.43 1,113,464 +0.01(+0.07%)
May 05, 2011 16.45 16.59 16.09 16.42 2,757,162 +0.01(+0.07%)
May 04, 2011 16.55 16.64 16.03 16.41 4,323,889 -0.14(-0.82%)
May 03, 2011 16.93 16.96 16.46 16.55 1,974,087 -0.37(-2.19%)
May 02, 2011 16.96 16.99 16.84 16.92 1,766,320 +0.14(+0.84%)
Apr 29, 2011 17.04 17.19 16.64 16.77 3,140,647 -0.15(-0.87%)
Apr 28, 2011 16.93 16.99 16.84 16.92 1,766,883 -0.02(-0.10%)
Apr 27, 2011 17.20 17.31 16.87 16.94 2,520,921 -0.15(-0.89%)
Apr 26, 2011 17.34 17.37 17.05 17.09 1,900,933 -0.14(-0.82%)
Apr 25, 2011 17.34 17.39 17.06 17.23 1,029,248 -0.16(-0.91%)
Apr 21, 2011 17.21 17.57 17.06 17.39 2,584,362 +0.11(+0.61%)
Apr 20, 2011 17.01 17.37 16.90 17.28 3,499,545 +0.39(+2.33%)
Apr 19, 2011 16.78 16.94 16.74 16.89 1,911,839 +0.15(+0.91%)
Apr 18, 2011 16.90 16.93 16.57 16.74 1,503,308 -0.21(-1.25%)
Apr 15, 2011 17.09 17.11 16.84 16.95 1,471,854 -0.14(-0.82%)
Apr 14, 2011 16.90 17.11 16.77 17.09 1,338,760 +0.17(+1.01%)
Apr 13, 2011 16.87 17.03 16.82 16.92 4,714,096 +0.06(+0.35%)
Apr 12, 2011 17.08 17.16 16.59 16.86 2,177,562 -0.31(-1.78%)
Apr 11, 2011 17.20 17.26 17.06 17.17 1,977,873 -0.05(-0.27%)
Apr 08, 2011 17.15 17.27 17.09 17.21 1,592,553 +0.06(+0.38%)
Apr 07, 2011 17.33 17.35 17.10 17.15 2,088,939 -0.14(-0.81%)
Apr 06, 2011 17.29 17.31 17.14 17.29 1,235,393 +0.01(+0.07%)
Apr 05, 2011 17.31 17.40 17.02 17.28 1,739,891 +0.00(+0.00%)
Apr 04, 2011 17.28 17.43 17.17 17.28 2,006,828 -0.04(-0.20%)
Apr 01, 2011 17.48 17.52 17.31 17.31 3,184,745 -0.08(-0.47%)
Mar 31, 2011 17.49 17.53 17.32 17.40 1,506,698 -0.03(-0.17%)
Mar 30, 2011 17.53 17.54 17.36 17.43 1,311,626 -0.06(-0.34%)
Mar 29, 2011 17.46 17.54 17.34 17.48 2,238,289 +0.10(+0.57%)
Mar 28, 2011 17.46 17.57 17.35 17.38 2,645,715 +0.06(+0.34%)
Mar 25, 2011 17.61 17.66 17.31 17.33 4,578,151 -0.31(-1.76%)
Mar 24, 2011 17.67 17.75 17.55 17.64 2,405,087 +0.02(+0.10%)
Mar 23, 2011 17.92 18.00 17.58 17.62 4,379,609 -0.40(-2.21%)
Mar 22, 2011 18.14 18.18 17.94 18.02 1,728,702 -0.07(-0.39%)
Mar 21, 2011 17.91 18.19 17.91 18.09 2,134,744 +0.19(+1.05%)
Mar 18, 2011 17.73 17.90 17.65 17.90 3,248,698 +0.21(+1.16%)
Mar 17, 2011 17.73 17.85 17.64 17.70 2,575,022 +0.06(+0.33%)
Mar 16, 2011 17.54 17.70 17.47 17.64 3,513,421 +0.10(+0.57%)
Mar 15, 2011 17.60 17.73 17.54 17.54 3,353,754 -0.06(-0.37%)
Mar 14, 2011 17.61 17.74 17.49 17.60 3,352,025 -0.06(-0.37%)
Mar 11, 2011 17.67 17.89 17.59 17.67 3,231,849 +0.00(+0.00%)
Mar 10, 2011 18.02 18.02 17.46 17.67 4,625,291 -0.38(-2.11%)
Mar 09, 2011 18.14 18.18 18.04 18.05 501,064 -0.13(-0.71%)
Mar 08, 2011 18.08 18.22 18.08 18.18 1,409,575 +0.04(+0.23%)
Mar 07, 2011 18.16 18.22 18.02 18.14 1,788,267 +0.03(+0.16%)
Mar 04, 2011 18.08 18.16 18.00 18.11 1,520,271 +0.05(+0.26%)
Mar 03, 2011 18.01 18.06 17.92 18.06 3,240,253 +0.12(+0.65%)
Mar 02, 2011 17.94 18.01 17.76 17.94 3,743,191 +0.07(+0.39%)
Mar 01, 2011 17.99 18.07 17.74 17.87 3,250,722 -0.03(-0.16%)
Feb 28, 2011 17.94 18.07 17.85 17.90 4,055,581 +0.00(+0.00%)
Feb 25, 2011 17.92 18.05 17.78 17.90 3,792,364 +0.02(+0.13%)
Feb 24, 2011 17.93 17.99 17.78 17.88 2,893,054 +0.02(+0.13%)
Feb 23, 2011 18.05 18.14 17.75 17.85 4,551,059 -0.18(-0.98%)
Feb 22, 2011 18.28 18.45 18.02 18.03 4,181,577 -0.38(-2.07%)
Feb 18, 2011 17.99 18.42 17.84 18.41 11,818,508 +0.48(+2.68%)
Feb 17, 2011 18.01 18.25 17.91 17.93 5,606,591 -0.10(-0.55%)
Feb 16, 2011 18.22 18.45 18.00 18.03 7,883,649 -0.13(-0.71%)
Feb 15, 2011 18.14 18.28 18.04 18.16 7,390,761 +0.14(+0.78%)
Feb 14, 2011 18.22 18.37 18.02 18.02 10,692,829 -0.21(-1.13%)
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.