Indicators

Kinder Morgan (NY: KMI )

18.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.25	15.25	15.06	15.18	15,362,984	+0.07(+0.44%)
May 27, 2021	15.24	15.37	15.10	15.11	45,562,784	-0.07(-0.49%)
May 26, 2021	15.14	15.29	15.13	15.19	20,859,928	-0.16(-1.03%)
May 25, 2021	15.58	15.60	15.30	15.35	12,794,507	-0.24(-1.54%)
May 24, 2021	15.60	15.64	15.47	15.59	15,119,614	+0.09(+0.59%)
May 21, 2021	15.56	15.63	15.44	15.49	13,395,878	+0.02(+0.11%)
May 20, 2021	15.27	15.54	15.13	15.48	17,508,242	+0.19(+1.24%)
May 19, 2021	15.24	15.35	15.02	15.29	16,605,134	-0.20(-1.28%)
May 18, 2021	15.59	15.70	15.40	15.49	24,067,730	-0.07(-0.48%)
May 17, 2021	15.18	15.57	15.16	15.56	16,525,850	+0.36(+2.40%)
May 14, 2021	15.09	15.22	15.02	15.20	14,805,176	+0.28(+1.89%)
May 13, 2021	14.77	15.08	14.71	14.92	16,524,797	-0.07(-0.44%)
May 12, 2021	14.96	15.30	14.91	14.98	19,810,958	+0.11(+0.72%)
May 11, 2021	14.92	14.97	14.63	14.87	20,968,090	-0.23(-1.53%)
May 10, 2021	14.92	15.25	14.89	15.11	24,165,576	+0.34(+2.30%)
May 07, 2021	14.48	14.80	14.42	14.77	16,148,582	+0.16(+1.08%)
May 06, 2021	14.57	14.62	14.32	14.61	13,672,290	+0.12(+0.80%)
May 05, 2021	14.37	14.55	14.20	14.49	23,558,798	+0.28(+1.98%)
May 04, 2021	14.37	14.39	14.15	14.21	17,190,452	-0.07(-0.52%)

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.