Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.