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

Kinder Morgan (NY: KMI )

18.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2020 10.17 10.73 9.947 10.51 31,769,318 +0.49(+4.90%)
Mar 30, 2020 10.12 10.20 9.547 10.02 32,642,392 -0.36(-3.49%)
Mar 27, 2020 10.39 10.85 10.26 10.39 28,217,610 -0.55(-5.04%)
Mar 26, 2020 10.53 11.22 10.39 10.94 33,581,152 +0.57(+5.46%)
Mar 25, 2020 9.849 11.14 9.404 10.37 37,673,212 +0.64(+6.60%)
Mar 24, 2020 9.071 9.774 8.573 9.728 27,283,910 +1.40(+16.77%)
Mar 23, 2020 9.079 9.305 8.316 8.331 33,601,340 -1.00(-10.69%)
Mar 20, 2020 8.943 9.396 8.422 9.328 53,065,604 +0.87(+10.27%)
Mar 19, 2020 7.576 8.648 7.115 8.459 45,464,584 +0.92(+12.22%)
Mar 18, 2020 8.905 8.966 7.130 7.538 61,200,260 -2.01(-21.04%)
Mar 17, 2020 9.728 10.12 9.305 9.547 35,288,040 -0.07(-0.71%)
Mar 16, 2020 9.910 10.48 9.555 9.615 35,159,564 -1.55(-13.87%)
Mar 13, 2020 11.35 11.43 9.981 11.16 53,524,756 +0.69(+6.64%)
Mar 12, 2020 10.74 11.03 10.16 10.47 47,292,516 -1.24(-10.58%)
Mar 11, 2020 11.72 12.12 11.43 11.71 41,951,448 -0.41(-3.37%)
Mar 10, 2020 12.61 13.02 11.29 12.12 44,824,896 -0.05(-0.37%)
Mar 09, 2020 13.03 13.14 12.08 12.16 57,992,288 -2.44(-16.71%)
Mar 06, 2020 14.49 14.68 14.05 14.60 31,398,696 -0.28(-1.88%)
Mar 05, 2020 14.96 15.18 14.64 14.88 22,481,114 -0.40(-2.62%)
Mar 04, 2020 15.23 15.39 15.09 15.28 24,474,420 +0.29(+1.91%)
Mar 03, 2020 15.37 15.63 14.80 14.99 26,793,282 -0.29(-1.93%)
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.