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 (%)
Nov 29, 2019 14.95 14.95 14.78 14.87 9,491,511 -0.09(-0.61%)
Nov 27, 2019 14.97 15.01 14.79 14.96 16,011,623 +0.02(+0.15%)
Nov 26, 2019 15.13 15.20 14.87 14.94 31,606,070 -0.20(-1.30%)
Nov 25, 2019 15.20 15.23 15.09 15.13 18,719,028 +0.00(+0.00%)
Nov 22, 2019 15.31 15.34 15.13 15.13 12,830,112 -0.15(-0.99%)
Nov 21, 2019 15.24 15.31 15.19 15.28 15,270,419 +0.08(+0.50%)
Nov 20, 2019 15.16 15.29 15.13 15.21 16,122,580 +0.04(+0.25%)
Nov 19, 2019 15.28 15.29 15.15 15.17 14,773,927 -0.10(-0.65%)
Nov 18, 2019 15.39 15.49 15.23 15.27 14,709,256 -0.23(-1.47%)
Nov 15, 2019 15.43 15.56 15.38 15.50 30,484,262 +0.17(+1.09%)
Nov 14, 2019 15.44 15.55 15.25 15.33 20,910,594 -0.10(-0.64%)
Nov 13, 2019 15.19 15.49 15.19 15.43 23,853,740 +0.21(+1.40%)
Nov 12, 2019 15.15 15.30 15.10 15.22 15,452,691 +0.10(+0.65%)
Nov 11, 2019 15.09 15.20 15.06 15.12 12,784,722 -0.07(-0.45%)
Nov 08, 2019 15.16 15.25 15.07 15.19 15,722,239 -0.01(-0.05%)
Nov 07, 2019 15.42 15.42 15.16 15.19 15,816,009 -0.13(-0.84%)
Nov 06, 2019 15.54 15.59 15.30 15.32 13,291,050 -0.24(-1.51%)
Nov 05, 2019 15.60 15.67 15.33 15.56 16,259,088 -0.03(-0.19%)
Nov 04, 2019 15.57 15.72 15.52 15.59 16,357,174 +0.05(+0.29%)
Nov 01, 2019 15.22 15.54 15.20 15.54 14,260,942 +0.39(+2.60%)
Oct 31, 2019 15.16 15.19 15.03 15.15 21,356,584 -0.02(-0.10%)
Oct 30, 2019 15.10 15.28 15.05 15.16 17,968,892 +0.06(+0.40%)
Oct 29, 2019 15.10 15.26 15.03 15.10 15,649,299 -0.01(-0.05%)
Oct 28, 2019 15.35 15.37 15.10 15.11 13,612,150 -0.18(-1.18%)
Oct 25, 2019 15.15 15.33 15.04 15.29 14,442,057 -0.01(-0.10%)
Oct 24, 2019 15.32 15.51 15.28 15.30 13,953,909 +0.01(+0.05%)
Oct 23, 2019 15.19 15.28 15.11 15.30 11,263,068 +0.08(+0.54%)
Oct 22, 2019 15.12 15.39 15.09 15.21 14,176,653 +0.12(+0.79%)
Oct 21, 2019 15.10 15.24 15.03 15.10 14,492,734 +0.10(+0.70%)
Oct 18, 2019 15.01 15.11 14.94 14.99 17,585,636 -0.04(-0.25%)
Oct 17, 2019 14.94 15.07 14.70 15.03 19,441,184 +0.04(+0.25%)
Oct 16, 2019 15.07 15.11 14.98 14.99 22,792,096 -0.12(-0.79%)
Oct 15, 2019 15.05 15.21 15.00 15.11 18,462,994 +0.03(+0.20%)
Oct 14, 2019 15.06 15.10 14.97 15.08 16,792,854 -0.07(-0.44%)
Oct 11, 2019 15.27 15.29 15.12 15.15 13,888,345 -0.01(-0.05%)
Oct 10, 2019 15.12 15.21 15.06 15.15 11,571,239 +0.04(+0.30%)
Oct 09, 2019 15.07 15.19 15.04 15.11 10,701,322 +0.13(+0.85%)
Oct 08, 2019 15.12 15.18 14.95 14.98 13,950,910 -0.22(-1.43%)
Oct 07, 2019 15.38 15.40 15.19 15.20 9,424,246 -0.16(-1.07%)
Oct 04, 2019 15.27 15.38 15.21 15.36 8,526,312 +0.10(+0.69%)
Oct 03, 2019 15.08 15.33 14.92 15.26 11,948,397 +0.16(+1.04%)
Oct 02, 2019 15.16 15.21 15.06 15.10 13,432,914 -0.09(-0.59%)
Oct 01, 2019 15.50 15.53 15.15 15.19 13,001,766 -0.24(-1.55%)
Sep 30, 2019 15.48 15.51 15.39 15.43 9,507,344 -0.04(-0.29%)
Sep 27, 2019 15.39 15.54 15.33 15.48 9,929,424 +0.11(+0.73%)
Sep 26, 2019 15.34 15.41 15.20 15.36 8,998,388 +0.01(+0.05%)
Sep 25, 2019 15.40 15.47 15.33 15.36 10,044,902 -0.04(-0.29%)
Sep 24, 2019 15.56 15.61 15.29 15.40 13,977,963 -0.16(-1.01%)
Sep 23, 2019 15.57 15.69 15.55 15.56 10,190,194 -0.10(-0.67%)
Sep 20, 2019 15.56 15.69 15.45 15.66 19,700,320 +0.17(+1.11%)
Sep 19, 2019 15.57 15.60 15.42 15.49 12,098,780 +0.01(+0.10%)
Sep 18, 2019 15.46 15.52 15.41 15.48 9,367,354 -0.05(-0.34%)
Sep 17, 2019 15.45 15.66 15.39 15.53 20,874,532 +0.05(+0.34%)
Sep 16, 2019 15.60 15.72 15.40 15.48 27,498,450 +0.15(+0.98%)
Sep 13, 2019 15.30 15.39 15.21 15.33 28,274,844 +0.04(+0.24%)
Sep 12, 2019 15.33 15.38 15.24 15.29 13,530,076 -0.02(-0.15%)
Sep 11, 2019 15.19 15.35 15.15 15.31 12,793,283 +0.16(+1.09%)
Sep 10, 2019 15.21 15.26 14.99 15.15 21,926,450 -0.13(-0.88%)
Sep 09, 2019 15.36 15.39 15.15 15.28 14,206,081 +0.00(+0.00%)
Sep 06, 2019 15.34 15.39 15.22 15.28 9,452,371 -0.07(-0.49%)
Sep 05, 2019 15.30 15.46 15.28 15.36 13,499,302 +0.13(+0.89%)
Sep 04, 2019 15.18 15.32 15.13 15.22 10,283,146 +0.16(+1.04%)
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.