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 (%)
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%)
Aug 03, 2020 11.16 11.30 11.08 11.16 14,831,095 -0.06(-0.50%)
Jul 31, 2020 11.16 11.23 10.97 11.21 19,751,256 +0.03(+0.30%)
Jul 30, 2020 11.19 11.23 11.05 11.18 14,086,043 -0.16(-1.45%)
Jul 29, 2020 10.97 11.36 10.94 11.34 11,554,882 +0.32(+2.90%)
Jul 28, 2020 11.07 11.13 11.01 11.02 10,881,738 -0.06(-0.56%)
Jul 27, 2020 11.17 11.19 10.99 11.08 15,477,128 -0.04(-0.35%)
Jul 24, 2020 11.36 11.36 11.08 11.12 15,785,030 -0.19(-1.66%)
Jul 23, 2020 11.18 11.38 10.97 11.31 30,816,472 -0.31(-2.69%)
Jul 22, 2020 11.61 11.67 11.47 11.62 18,018,376 -0.16(-1.33%)
Jul 21, 2020 11.44 11.88 11.40 11.78 14,692,413 +0.46(+4.07%)
Jul 20, 2020 11.59 11.61 11.32 11.32 12,374,571 -0.33(-2.82%)
Jul 17, 2020 11.77 11.92 11.54 11.65 12,692,157 -0.05(-0.47%)
Jul 16, 2020 11.63 11.77 11.50 11.70 12,146,092 +0.02(+0.20%)
Jul 15, 2020 11.58 11.74 11.47 11.68 10,970,123 +0.32(+2.82%)
Jul 14, 2020 11.06 11.39 10.98 11.36 18,038,280 +0.28(+2.54%)
Jul 13, 2020 11.14 11.26 11.00 11.08 12,737,705 -0.04(-0.35%)
Jul 10, 2020 10.88 11.12 10.81 11.12 18,209,802 +0.26(+2.37%)
Jul 09, 2020 11.34 11.34 10.85 10.86 24,383,010 -0.48(-4.20%)
Jul 08, 2020 11.47 11.60 11.29 11.33 14,155,832 -0.12(-1.02%)
Jul 07, 2020 11.54 11.76 11.37 11.45 19,202,756 -0.41(-3.42%)
Jul 06, 2020 12.05 12.16 11.69 11.86 17,435,638 +0.05(+0.46%)
Jul 02, 2020 11.83 11.96 11.76 11.80 12,078,374 +0.16(+1.41%)
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.