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 (%)
May 31, 2013 22.87 22.94 22.29 22.29 10,038,199 -0.60(-2.62%)
May 30, 2013 23.21 23.33 22.66 22.89 6,778,460 -0.34(-1.47%)
May 29, 2013 23.63 23.63 23.10 23.23 5,766,268 -0.49(-2.08%)
May 28, 2013 24.06 24.09 23.69 23.72 3,717,818 -0.09(-0.39%)
May 24, 2013 23.65 23.92 23.55 23.82 3,008,088 +0.08(+0.32%)
May 23, 2013 23.82 23.85 23.56 23.74 6,063,733 -0.32(-1.32%)
May 22, 2013 24.09 24.35 23.98 24.06 4,064,126 -0.06(-0.24%)
May 21, 2013 24.09 24.35 24.03 24.12 5,751,680 +0.02(+0.10%)
May 20, 2013 23.76 24.12 23.72 24.09 6,313,797 +0.33(+1.41%)
May 17, 2013 23.43 23.76 23.43 23.76 5,485,720 +0.33(+1.40%)
May 16, 2013 23.62 23.64 23.39 23.43 4,445,877 -0.16(-0.70%)
May 15, 2013 23.44 23.72 23.42 23.59 4,036,255 +0.42(+1.80%)
May 13, 2013 23.15 23.24 23.00 23.18 2,912,989 +0.02(+0.10%)
May 10, 2013 23.13 23.21 23.07 23.15 3,710,311 -0.01(-0.03%)
May 09, 2013 23.15 23.24 23.05 23.16 4,777,885 +0.02(+0.10%)
May 08, 2013 22.95 23.15 22.90 23.14 4,120,333 +0.09(+0.41%)
May 07, 2013 22.93 23.04 22.79 23.04 4,479,104 +0.11(+0.49%)
May 06, 2013 22.87 23.02 22.75 22.93 4,904,108 +0.13(+0.57%)
May 03, 2013 22.85 22.83 22.71 22.80 6,718,687 +0.08(+0.34%)
May 02, 2013 22.62 22.78 22.55 22.73 4,791,609 +0.11(+0.49%)
May 01, 2013 22.93 22.94 22.57 22.61 5,459,560 -0.33(-1.46%)
Apr 30, 2013 22.89 22.95 22.64 22.95 5,316,174 +0.12(+0.51%)
Apr 29, 2013 22.93 22.94 22.77 22.83 3,916,963 +0.07(+0.31%)
Apr 26, 2013 22.98 23.10 22.66 22.76 4,805,481 -0.19(-0.84%)
Apr 25, 2013 23.24 23.40 22.90 22.95 7,486,167 -0.51(-2.18%)
Apr 24, 2013 23.28 23.53 23.18 23.47 6,263,973 +0.26(+1.14%)
Apr 23, 2013 23.03 23.26 22.89 23.20 5,251,000 +0.31(+1.36%)
Apr 22, 2013 22.85 22.95 22.76 22.89 5,597,462 +0.08(+0.33%)
Apr 19, 2013 22.37 22.90 22.34 22.81 7,974,624 +0.56(+2.51%)
Apr 18, 2013 22.17 22.44 22.07 22.26 6,570,743 +0.07(+0.32%)
Apr 17, 2013 22.44 22.46 22.07 22.19 7,763,139 -0.33(-1.49%)
Apr 16, 2013 22.39 22.58 22.30 22.52 5,676,910 +0.25(+1.11%)
Apr 15, 2013 22.63 22.64 22.27 22.27 5,701,144 -0.49(-2.14%)
Apr 12, 2013 22.61 22.83 22.54 22.76 4,658,532 +0.01(+0.03%)
Apr 11, 2013 22.89 22.93 22.72 22.75 4,580,249 -0.10(-0.44%)
Apr 10, 2013 22.74 22.92 22.68 22.85 4,565,240 +0.18(+0.78%)
Apr 09, 2013 22.36 22.77 22.33 22.68 6,549,298 +0.31(+1.36%)
Apr 08, 2013 22.04 22.38 22.01 22.37 5,953,669 +0.35(+1.60%)
Apr 05, 2013 22.04 22.19 21.86 22.02 7,611,603 -0.20(-0.90%)
Apr 04, 2013 22.21 22.39 22.10 22.22 4,919,938 +0.01(+0.05%)
Apr 03, 2013 22.76 22.80 22.06 22.21 9,603,383 -0.59(-2.58%)
Apr 02, 2013 23.07 23.10 22.74 22.80 6,257,773 -0.16(-0.69%)
Apr 01, 2013 22.70 23.12 22.70 22.95 7,378,345 +0.25(+1.11%)
Mar 28, 2013 22.51 22.77 22.35 22.70 8,707,757 +0.18(+0.81%)
Mar 27, 2013 22.23 22.56 22.17 22.52 5,821,018 +0.22(+1.00%)
Mar 26, 2013 22.14 22.30 22.05 22.30 5,574,399 +0.23(+1.04%)
Mar 25, 2013 22.13 22.16 21.92 22.07 6,576,311 -0.01(-0.05%)
Mar 22, 2013 21.82 22.22 21.81 22.08 4,855,810 +0.25(+1.13%)
Mar 21, 2013 21.68 22.13 21.63 21.83 8,443,599 +0.14(+0.62%)
Mar 20, 2013 21.51 21.73 21.50 21.70 6,062,277 +0.25(+1.15%)
Mar 19, 2013 21.29 21.48 21.23 21.45 4,124,606 +0.18(+0.86%)
Mar 18, 2013 21.25 21.41 21.20 21.27 4,591,237 -0.09(-0.44%)
Mar 15, 2013 21.60 21.65 21.36 21.36 11,567,671 -0.32(-1.49%)
Mar 14, 2013 21.72 21.84 21.62 21.69 4,990,196 +0.01(+0.05%)
Mar 13, 2013 21.86 21.92 21.59 21.68 5,303,438 -0.20(-0.91%)
Mar 12, 2013 21.93 21.99 21.79 21.87 5,881,540 -0.03(-0.13%)
Mar 11, 2013 21.94 21.97 21.79 21.90 3,112,322 -0.03(-0.13%)
Mar 08, 2013 21.94 21.98 21.77 21.93 5,251,133 +0.06(+0.30%)
Mar 07, 2013 21.75 21.88 21.62 21.87 5,454,814 +0.17(+0.78%)
Mar 06, 2013 22.03 22.03 21.66 21.70 4,968,304 -0.29(-1.31%)
Mar 05, 2013 22.17 22.17 21.86 21.99 4,615,930 -0.05(-0.21%)
Mar 04, 2013 21.83 22.03 21.62 22.03 5,479,532 +0.16(+0.75%)
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.