Indicators

Kinder Morgan (NY: KMI )

18.84 +0.63 (+3.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.81	11.93	11.62	11.69	44,651,156	-0.30(-2.51%)
Nov 27, 2020	11.96	12.08	11.91	11.99	7,795,046	-0.08(-0.67%)
Nov 25, 2020	12.11	12.23	11.91	12.07	16,186,645	-0.10(-0.80%)
Nov 24, 2020	12.18	12.29	12.09	12.17	21,302,190	+0.28(+2.39%)
Nov 23, 2020	11.70	11.92	11.62	11.88	24,732,094	+0.30(+2.60%)
Nov 20, 2020	11.70	11.72	11.52	11.58	25,103,934	-0.12(-1.04%)
Nov 19, 2020	11.14	11.70	11.06	11.70	33,743,224	+0.52(+4.65%)
Nov 18, 2020	11.40	11.57	11.18	11.18	24,895,606	-0.22(-1.92%)
Nov 17, 2020	10.93	11.42	10.91	11.40	23,644,220	+0.29(+2.63%)
Nov 16, 2020	11.17	11.23	10.88	11.11	27,843,024	+0.44(+4.11%)
Nov 13, 2020	10.45	10.75	10.39	10.67	16,674,443	+0.34(+3.30%)
Nov 12, 2020	10.49	10.63	10.23	10.33	24,746,790	-0.26(-2.46%)
Nov 11, 2020	10.62	10.63	10.45	10.59	27,673,494	+0.11(+1.09%)
Nov 10, 2020	10.14	10.48	9.974	10.48	26,108,834	+0.48(+4.80%)
Nov 09, 2020	10.03	10.33	9.827	9.998	38,869,028	+0.67(+7.14%)
Nov 06, 2020	9.681	9.818	9.307	9.331	17,537,838	-0.34(-3.53%)
Nov 05, 2020	9.616	9.908	9.616	9.673	16,763,921	+0.06(+0.59%)
Nov 04, 2020	9.843	9.974	9.567	9.616	17,627,958	-0.13(-1.33%)
Nov 03, 2020	9.787	9.868	9.697	9.746	14,987,504	+0.08(+0.84%)

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.