Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.87 13.96 13.82 13.89 21,050,748 -0.06(-0.43%)
Aug 30, 2021 14.18 14.18 13.95 13.95 9,225,646 -0.21(-1.51%)
Aug 27, 2021 13.96 14.27 13.94 14.16 15,387,103 +0.38(+2.79%)
Aug 26, 2021 13.96 14.01 13.78 13.78 11,189,294 -0.28(-2.00%)
Aug 25, 2021 14.10 14.19 13.96 14.06 9,777,191 -0.01(-0.06%)
Aug 24, 2021 13.97 14.11 13.90 14.07 14,849,210 +0.17(+1.23%)
Aug 23, 2021 13.81 13.94 13.77 13.90 13,853,061 +0.29(+2.13%)
Aug 20, 2021 13.47 13.74 13.46 13.61 16,372,568 +0.04(+0.31%)
Aug 19, 2021 13.72 13.79 13.46 13.56 19,578,606 -0.34(-2.46%)
Aug 18, 2021 14.24 14.28 13.87 13.90 15,835,253 -0.39(-2.75%)
Aug 17, 2021 14.44 14.58 14.20 14.30 15,002,703 -0.21(-1.47%)
Aug 16, 2021 14.61 14.68 14.48 14.51 15,221,501 -0.18(-1.22%)
Aug 13, 2021 14.74 14.80 14.65 14.69 8,766,071 -0.08(-0.52%)
Aug 12, 2021 14.72 14.83 14.60 14.77 9,130,245 +0.05(+0.35%)
Aug 11, 2021 14.68 14.76 14.59 14.71 11,810,479 +0.04(+0.29%)
Aug 10, 2021 14.60 14.73 14.55 14.67 14,608,201 +0.13(+0.88%)
Aug 09, 2021 14.52 14.65 14.44 14.54 15,904,954 -0.07(-0.47%)
Aug 06, 2021 14.63 14.69 14.53 14.61 15,805,223 +0.09(+0.59%)
Aug 05, 2021 14.71 14.78 14.52 14.53 15,569,629 -0.10(-0.70%)
Aug 04, 2021 14.69 14.88 14.58 14.63 20,282,784 -0.29(-1.95%)
Aug 03, 2021 14.81 14.93 14.52 14.92 23,655,484 +0.14(+0.92%)
Aug 02, 2021 14.89 15.12 14.73 14.78 19,858,150 -0.05(-0.35%)
Jul 30, 2021 15.01 15.13 14.76 14.83 23,120,004 -0.21(-1.42%)
Jul 29, 2021 15.08 15.12 14.96 15.05 15,800,687 +0.11(+0.73%)
Jul 28, 2021 14.99 15.07 14.80 14.94 14,157,502 +0.02(+0.11%)
Jul 27, 2021 14.92 14.98 14.77 14.92 14,702,354 -0.07(-0.45%)
Jul 26, 2021 14.64 15.02 14.64 14.99 14,153,335 +0.39(+2.65%)
Jul 23, 2021 14.64 14.68 14.38 14.60 20,042,274 -0.08(-0.57%)
Jul 22, 2021 14.89 14.92 14.55 14.69 22,311,268 -0.32(-2.13%)
Jul 21, 2021 14.87 15.15 14.81 15.01 20,030,344 +0.32(+2.17%)
Jul 20, 2021 14.56 14.77 14.43 14.69 19,749,834 +0.24(+1.69%)
Jul 19, 2021 14.50 14.59 14.22 14.44 20,779,432 -0.39(-2.61%)
Jul 16, 2021 15.13 15.14 14.77 14.83 14,406,869 -0.18(-1.23%)
Jul 15, 2021 15.00 15.17 14.90 15.01 13,156,452 -0.06(-0.39%)
Jul 14, 2021 15.41 15.46 15.02 15.07 12,184,296 -0.29(-1.91%)
Jul 13, 2021 15.48 15.56 15.35 15.37 10,869,035 -0.20(-1.30%)
Jul 12, 2021 15.52 15.65 15.43 15.57 11,842,404 -0.13(-0.80%)
Jul 09, 2021 15.47 15.70 15.35 15.69 13,913,265 +0.42(+2.75%)
Jul 08, 2021 15.21 15.43 15.12 15.27 13,918,202 -0.11(-0.71%)
Jul 07, 2021 15.39 15.53 15.27 15.38 12,927,308 -0.12(-0.76%)
Jul 06, 2021 15.59 15.62 15.26 15.50 14,692,023 -0.11(-0.70%)
Jul 02, 2021 15.41 15.62 15.36 15.61 8,670,776 +0.12(+0.76%)
Jul 01, 2021 15.45 15.57 15.34 15.49 9,591,512 +0.17(+1.10%)
Jun 30, 2021 15.09 15.34 15.01 15.32 17,206,698 +0.32(+2.13%)
Jun 29, 2021 15.12 15.22 15.00 15.01 15,583,234 -0.10(-0.67%)
Jun 28, 2021 15.38 15.38 14.98 15.11 13,033,740 -0.27(-1.75%)
Jun 25, 2021 15.33 15.38 15.27 15.38 9,470,502 +0.04(+0.27%)
Jun 24, 2021 15.27 15.35 15.19 15.33 9,166,561 +0.13(+0.83%)
Jun 23, 2021 15.38 15.43 15.20 15.21 9,769,063 -0.09(-0.60%)
Jun 22, 2021 15.34 15.35 15.21 15.30 8,296,367 -0.08(-0.49%)
Jun 21, 2021 14.99 15.41 14.98 15.38 13,603,040 +0.53(+3.57%)
Jun 18, 2021 15.21 15.28 14.84 14.85 29,931,550 -0.55(-3.55%)
Jun 17, 2021 15.94 15.95 15.24 15.39 19,164,656 -0.45(-2.87%)
Jun 16, 2021 15.87 16.06 15.75 15.85 13,039,701 -0.15(-0.95%)
Jun 15, 2021 15.91 16.05 15.80 16.00 17,634,010 +0.16(+1.01%)
Jun 14, 2021 15.97 16.11 15.70 15.84 21,978,298 -0.25(-1.57%)
Jun 11, 2021 16.01 16.22 15.96 16.09 20,709,104 +0.12(+0.74%)
Jun 10, 2021 15.97 16.11 15.80 15.97 19,769,148 +0.14(+0.90%)
Jun 09, 2021 15.87 15.93 15.75 15.83 22,026,752 +0.03(+0.16%)
Jun 08, 2021 15.78 15.83 15.59 15.80 22,569,796 +0.03(+0.16%)
Jun 07, 2021 15.80 15.96 15.75 15.78 12,732,154 -0.01(-0.05%)
Jun 04, 2021 15.87 15.90 15.72 15.79 15,239,011 +0.01(+0.05%)
Jun 03, 2021 15.73 15.90 15.63 15.78 12,527,781 +0.00(+0.00%)
Jun 02, 2021 15.59 15.91 15.52 15.78 17,999,430 +0.22(+1.40%)
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.