Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

18.84 +0.63 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.551 9.673 9.437 9.673 21,015,166 +0.08(+0.87%)
Oct 29, 2020 9.367 9.613 9.144 9.589 24,953,760 +0.18(+1.94%)
Oct 28, 2020 9.526 9.637 9.391 9.407 25,100,048 -0.27(-2.79%)
Oct 27, 2020 9.820 9.836 9.669 9.677 18,200,412 -0.17(-1.70%)
Oct 26, 2020 10.07 10.09 9.693 9.844 20,280,326 -0.32(-3.13%)
Oct 23, 2020 10.33 10.34 10.02 10.16 20,409,500 -0.14(-1.39%)
Oct 22, 2020 9.939 10.33 9.923 10.31 26,122,400 +0.34(+3.43%)
Oct 21, 2020 10.02 10.07 9.923 9.963 18,380,100 -0.12(-1.18%)
Oct 20, 2020 10.18 10.23 10.00 10.08 20,556,260 -0.02(-0.24%)
Oct 19, 2020 10.26 10.34 10.09 10.11 16,912,068 -0.12(-1.17%)
Oct 16, 2020 10.33 10.39 10.21 10.23 16,453,238 -0.10(-1.00%)
Oct 15, 2020 10.19 10.34 10.08 10.33 17,108,884 +0.02(+0.23%)
Oct 14, 2020 10.11 10.43 10.06 10.31 17,760,012 +0.28(+2.78%)
Oct 13, 2020 10.11 10.22 9.955 10.03 15,284,558 -0.14(-1.33%)
Oct 12, 2020 10.22 10.24 10.07 10.16 15,113,202 -0.03(-0.31%)
Oct 09, 2020 10.50 10.53 10.14 10.19 19,796,028 -0.25(-2.36%)
Oct 08, 2020 10.10 10.46 10.02 10.44 19,245,484 +0.43(+4.29%)
Oct 07, 2020 9.764 10.07 9.693 10.01 26,990,876 +0.25(+2.61%)
Oct 06, 2020 10.12 10.15 9.741 9.756 19,551,312 -0.26(-2.62%)
Oct 05, 2020 9.884 10.08 9.784 10.02 14,220,129 +0.23(+2.36%)
Oct 02, 2020 9.581 9.892 9.566 9.788 15,208,810 +0.06(+0.57%)
Oct 01, 2020 9.701 9.796 9.581 9.733 18,057,346 -0.07(-0.73%)
Sep 30, 2020 9.987 10.03 9.756 9.804 23,345,690 -0.10(-0.96%)
Sep 29, 2020 10.02 10.11 9.804 9.900 10,574,833 -0.13(-1.27%)
Sep 28, 2020 10.00 10.15 9.900 10.03 14,219,488 +0.19(+1.94%)
Sep 25, 2020 9.621 9.892 9.581 9.836 16,007,785 +0.07(+0.73%)
Sep 24, 2020 9.741 9.892 9.518 9.764 18,082,872 +0.04(+0.41%)
Sep 23, 2020 10.23 10.27 9.717 9.725 18,917,246 -0.45(-4.45%)
Sep 22, 2020 10.27 10.42 10.12 10.18 13,040,722 -0.05(-0.47%)
Sep 21, 2020 10.27 10.31 10.06 10.23 14,901,774 -0.17(-1.68%)
Sep 18, 2020 10.50 10.54 10.35 10.40 21,037,060 -0.17(-1.58%)
Sep 17, 2020 10.48 10.68 10.40 10.57 17,030,534 -0.05(-0.45%)
Sep 16, 2020 10.38 10.73 10.31 10.62 20,182,922 +0.35(+3.41%)
Sep 15, 2020 10.38 10.46 10.24 10.27 17,553,444 -0.12(-1.15%)
Sep 14, 2020 10.26 10.46 10.22 10.38 13,178,072 +0.19(+1.87%)
Sep 11, 2020 10.30 10.38 10.18 10.19 21,675,184 -0.07(-0.70%)
Sep 10, 2020 10.57 10.57 10.23 10.27 17,496,326 -0.25(-2.34%)
Sep 09, 2020 10.59 10.75 10.51 10.51 19,881,772 -0.02(-0.23%)
Sep 08, 2020 10.64 10.73 10.49 10.54 21,295,050 -0.21(-2.00%)
Sep 04, 2020 10.93 10.99 10.54 10.75 16,545,800 -0.10(-0.88%)
Sep 03, 2020 11.02 11.12 10.75 10.85 15,302,679 -0.16(-1.44%)
Sep 02, 2020 10.97 11.11 10.95 11.00 12,514,384 -0.02(-0.22%)
Sep 01, 2020 10.96 11.10 10.84 11.03 13,334,889 +0.04(+0.36%)
Aug 31, 2020 11.27 11.30 10.98 10.99 15,035,066 -0.29(-2.54%)
Aug 28, 2020 11.10 11.30 11.01 11.28 14,932,760 +0.25(+2.31%)
Aug 27, 2020 10.92 11.08 10.89 11.02 14,077,373 +0.10(+0.95%)
Aug 26, 2020 11.15 11.15 10.91 10.92 15,114,414 -0.18(-1.65%)
Aug 25, 2020 11.39 11.39 11.06 11.10 16,309,506 -0.22(-1.97%)
Aug 24, 2020 11.25 11.43 11.18 11.32 13,692,430 +0.10(+0.92%)
Aug 21, 2020 11.19 11.24 11.04 11.22 14,045,877 +0.04(+0.36%)
Aug 20, 2020 11.14 11.28 11.13 11.18 11,976,426 -0.05(-0.42%)
Aug 19, 2020 11.45 11.51 11.19 11.23 13,219,068 -0.21(-1.81%)
Aug 18, 2020 11.47 11.62 11.39 11.43 15,206,121 -0.05(-0.42%)
Aug 17, 2020 11.47 11.51 11.35 11.48 11,139,434 +0.12(+1.05%)
Aug 14, 2020 11.24 11.49 11.24 11.36 9,075,962 +0.02(+0.14%)
Aug 13, 2020 11.51 11.56 11.28 11.35 16,252,416 -0.17(-1.52%)
Aug 12, 2020 11.65 11.71 11.46 11.52 14,058,351 +0.06(+0.48%)
Aug 11, 2020 11.73 11.78 11.43 11.47 22,084,830 -0.10(-0.83%)
Aug 10, 2020 11.39 11.60 11.39 11.56 14,138,313 +0.17(+1.54%)
Aug 07, 2020 11.29 11.40 11.18 11.39 13,153,460 +0.02(+0.14%)
Aug 06, 2020 11.44 11.58 11.34 11.37 11,245,094 -0.11(-0.97%)
Aug 05, 2020 11.71 11.73 11.42 11.48 15,871,177 -0.05(-0.41%)
Aug 04, 2020 11.20 11.54 11.13 11.53 20,587,092 +0.37(+3.35%)
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.