Indicators

Kinder Morgan (NY: KMI )

18.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.37	14.56	13.90	14.48	43,334,480	-0.26(-1.79%)
Feb 27, 2020	15.25	15.39	14.74	14.74	31,326,192	-0.76(-4.87%)
Feb 26, 2020	15.88	15.89	15.45	15.50	23,123,792	-0.40(-2.52%)
Feb 25, 2020	16.50	16.57	15.87	15.90	25,718,934	-0.54(-3.31%)
Feb 24, 2020	16.40	16.63	16.33	16.44	25,241,682	-0.28(-1.67%)
Feb 21, 2020	16.69	16.79	16.54	16.72	19,107,956	-0.08(-0.45%)
Feb 20, 2020	16.89	17.05	16.75	16.80	24,930,170	+0.06(+0.36%)
Feb 19, 2020	16.67	16.88	16.59	16.74	15,223,943	+0.11(+0.68%)
Feb 18, 2020	16.60	16.62	16.50	16.62	14,573,792	+0.01(+0.05%)
Feb 14, 2020	16.62	16.68	16.53	16.62	11,683,042	+0.05(+0.27%)
Feb 13, 2020	16.52	16.61	16.46	16.57	18,064,032	+0.10(+0.60%)
Feb 12, 2020	16.30	16.52	16.28	16.47	14,264,526	+0.26(+1.63%)
Feb 11, 2020	16.21	16.24	16.13	16.21	12,457,456	+0.11(+0.66%)
Feb 10, 2020	15.91	16.12	15.90	16.10	12,817,665	+0.15(+0.95%)
Feb 07, 2020	16.05	16.10	15.92	15.95	9,535,177	-0.16(-0.98%)
Feb 06, 2020	16.10	16.22	16.02	16.11	10,852,828	+0.03(+0.19%)
Feb 05, 2020	15.97	16.15	15.97	16.08	15,968,801	+0.22(+1.38%)
Feb 04, 2020	15.89	16.03	15.82	15.86	17,924,014	+0.14(+0.91%)

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.