Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.17 14.36 13.71 14.28 43,934,468 -0.26(-1.79%)
Feb 27, 2020 15.04 15.18 14.53 14.54 31,759,918 -0.75(-4.87%)
Feb 26, 2020 15.66 15.67 15.24 15.29 23,443,952 -0.39(-2.52%)
Feb 25, 2020 16.28 16.35 15.65 15.68 26,075,024 -0.54(-3.31%)
Feb 24, 2020 16.17 16.40 16.11 16.22 25,591,164 -0.28(-1.67%)
Feb 21, 2020 16.46 16.56 16.32 16.49 19,372,514 -0.07(-0.45%)
Feb 20, 2020 16.66 16.82 16.52 16.57 25,275,340 +0.06(+0.36%)
Feb 19, 2020 16.44 16.65 16.36 16.51 15,434,725 +0.11(+0.68%)
Feb 18, 2020 16.38 16.40 16.28 16.40 14,775,572 +0.01(+0.05%)
Feb 14, 2020 16.39 16.46 16.30 16.39 11,844,798 +0.04(+0.27%)
Feb 13, 2020 16.29 16.38 16.23 16.35 18,314,136 +0.10(+0.60%)
Feb 12, 2020 16.08 16.29 16.06 16.25 14,462,025 +0.26(+1.63%)
Feb 11, 2020 15.99 16.02 15.91 15.99 12,629,935 +0.10(+0.66%)
Feb 10, 2020 15.70 15.90 15.68 15.88 12,995,132 +0.15(+0.95%)
Feb 07, 2020 15.83 15.88 15.70 15.73 9,667,196 -0.16(-0.98%)
Feb 06, 2020 15.88 16.00 15.80 15.89 11,003,091 +0.03(+0.19%)
Feb 05, 2020 15.76 15.93 15.76 15.86 16,189,896 +0.22(+1.38%)
Feb 04, 2020 15.67 15.81 15.61 15.64 18,172,180 +0.14(+0.91%)
Feb 03, 2020 15.54 15.67 15.43 15.50 17,843,582 -0.04(-0.29%)
Jan 31, 2020 15.66 15.76 15.47 15.55 27,780,236 -0.22(-1.42%)
Jan 30, 2020 15.46 15.80 15.46 15.77 27,121,744 +0.17(+1.09%)
Jan 29, 2020 15.79 15.85 15.57 15.60 16,867,958 -0.20(-1.26%)
Jan 28, 2020 15.76 15.88 15.73 15.80 12,420,051 +0.13(+0.80%)
Jan 27, 2020 15.68 15.85 15.64 15.68 19,320,926 -0.20(-1.25%)
Jan 24, 2020 16.03 16.03 15.78 15.87 22,724,338 -0.15(-0.92%)
Jan 23, 2020 15.74 16.11 15.62 16.02 35,255,668 +0.59(+3.82%)
Jan 22, 2020 15.45 15.54 15.41 15.43 13,878,790 +0.02(+0.14%)
Jan 21, 2020 15.66 15.71 15.40 15.41 19,598,548 -0.32(-2.01%)
Jan 17, 2020 15.75 15.76 15.66 15.73 13,910,115 -0.01(-0.05%)
Jan 16, 2020 15.83 15.87 15.69 15.73 15,649,092 -0.03(-0.19%)
Jan 15, 2020 15.73 15.83 15.68 15.76 13,152,430 -0.04(-0.23%)
Jan 14, 2020 15.83 15.88 15.63 15.80 17,155,404 -0.07(-0.42%)
Jan 13, 2020 15.84 15.94 15.71 15.87 17,026,406 +0.03(+0.19%)
Jan 10, 2020 15.78 15.96 15.70 15.84 21,774,180 -0.03(-0.19%)
Jan 09, 2020 15.59 15.87 15.51 15.87 22,071,818 +0.29(+1.84%)
Jan 08, 2020 15.66 15.73 15.57 15.58 14,466,245 -0.09(-0.56%)
Jan 07, 2020 15.71 15.72 15.53 15.67 20,015,488 +0.00(+0.00%)
Jan 06, 2020 15.54 15.79 15.51 15.67 18,984,488 +0.06(+0.38%)
Jan 03, 2020 15.51 15.62 15.48 15.61 13,783,537 +0.12(+0.76%)
Jan 02, 2020 15.65 15.65 15.45 15.49 14,088,162 -0.10(-0.61%)
Dec 31, 2019 15.46 15.59 15.43 15.59 13,626,943 +0.10(+0.67%)
Dec 30, 2019 15.54 15.60 15.43 15.48 10,765,326 -0.04(-0.24%)
Dec 27, 2019 15.65 15.69 15.51 15.52 11,104,733 -0.09(-0.57%)
Dec 26, 2019 15.60 15.73 15.59 15.61 9,624,960 +0.05(+0.33%)
Dec 24, 2019 15.59 15.60 15.50 15.56 4,721,453 -0.05(-0.33%)
Dec 23, 2019 15.43 15.65 15.37 15.61 13,540,231 +0.17(+1.10%)
Dec 20, 2019 15.46 15.47 15.31 15.44 26,154,740 +0.10(+0.62%)
Dec 19, 2019 15.26 15.35 15.23 15.34 11,656,775 +0.09(+0.58%)
Dec 18, 2019 15.09 15.31 15.07 15.26 22,170,456 +0.15(+1.02%)
Dec 17, 2019 15.15 15.25 15.07 15.10 14,188,814 -0.05(-0.34%)
Dec 16, 2019 14.98 15.16 14.93 15.15 16,050,053 +0.28(+1.88%)
Dec 13, 2019 14.84 15.00 14.78 14.87 18,662,806 +0.04(+0.25%)
Dec 12, 2019 14.87 15.06 14.79 14.84 21,602,966 -0.04(-0.25%)
Dec 11, 2019 14.81 14.89 14.78 14.87 12,949,465 +0.06(+0.40%)
Dec 10, 2019 14.64 14.89 14.63 14.81 17,364,966 +0.13(+0.90%)
Dec 09, 2019 14.45 14.70 14.43 14.68 16,774,557 +0.14(+0.96%)
Dec 06, 2019 14.51 14.63 14.48 14.54 15,811,926 +0.05(+0.36%)
Dec 05, 2019 14.23 14.51 14.22 14.49 23,498,404 +0.28(+1.97%)
Dec 04, 2019 14.17 14.24 14.09 14.21 15,341,574 +0.11(+0.78%)
Dec 03, 2019 14.23 14.25 14.09 14.10 18,584,672 -0.18(-1.29%)
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.