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 (%)
Feb 26, 2021 12.55 12.58 12.10 12.17 29,199,666 -0.49(-3.86%)
Feb 25, 2021 13.11 13.13 12.60 12.65 21,000,524 -0.36(-2.74%)
Feb 24, 2021 12.69 13.04 12.64 13.01 19,887,934 +0.36(+2.81%)
Feb 23, 2021 12.72 12.75 12.30 12.65 23,648,214 +0.10(+0.79%)
Feb 22, 2021 12.41 12.67 12.40 12.56 16,491,876 +0.17(+1.40%)
Feb 19, 2021 12.28 12.40 12.25 12.38 12,773,527 +0.15(+1.22%)
Feb 18, 2021 12.52 12.52 12.22 12.23 13,946,552 -0.29(-2.31%)
Feb 17, 2021 12.54 12.59 12.28 12.52 16,910,474 +0.07(+0.60%)
Feb 16, 2021 12.47 12.58 12.36 12.45 20,833,552 +0.17(+1.35%)
Feb 12, 2021 12.08 12.32 12.05 12.28 15,873,115 +0.12(+1.02%)
Feb 11, 2021 12.21 12.25 11.96 12.16 13,874,206 -0.08(-0.68%)
Feb 10, 2021 12.12 12.25 12.01 12.24 15,320,495 +0.18(+1.51%)
Feb 09, 2021 12.19 12.21 11.95 12.06 12,189,720 -0.13(-1.09%)
Feb 08, 2021 11.80 12.25 11.77 12.19 20,216,302 +0.48(+4.10%)
Feb 05, 2021 11.79 11.79 11.65 11.71 22,296,428 +0.10(+0.86%)
Feb 04, 2021 11.84 11.91 11.60 11.61 24,121,118 -0.17(-1.47%)
Feb 03, 2021 11.45 11.84 11.45 11.79 23,362,048 +0.36(+3.11%)
Feb 02, 2021 11.86 11.87 11.38 11.43 37,689,812 -0.17(-1.50%)
Feb 01, 2021 11.73 11.77 11.50 11.60 24,858,654 -0.05(-0.43%)
Jan 29, 2021 11.78 12.00 11.60 11.65 31,810,270 -0.29(-2.41%)
Jan 28, 2021 12.13 12.20 11.83 11.94 30,089,690 -0.11(-0.88%)
Jan 27, 2021 12.27 12.40 12.01 12.05 30,384,786 -0.33(-2.63%)
Jan 26, 2021 12.49 12.66 12.27 12.37 19,699,594 -0.03(-0.26%)
Jan 25, 2021 12.40 12.63 12.21 12.40 20,462,162 -0.05(-0.39%)
Jan 22, 2021 12.22 12.49 12.05 12.45 22,146,760 +0.05(+0.39%)
Jan 21, 2021 13.01 13.01 12.23 12.40 23,117,074 -0.27(-2.12%)
Jan 20, 2021 12.66 12.73 12.53 12.67 17,430,808 +0.03(+0.26%)
Jan 19, 2021 12.68 12.82 12.57 12.64 21,328,642 +0.05(+0.39%)
Jan 15, 2021 12.62 12.69 12.33 12.59 19,890,340 -0.12(-0.96%)
Jan 14, 2021 12.52 12.80 12.48 12.71 22,237,210 +0.27(+2.16%)
Jan 13, 2021 12.38 12.55 12.28 12.44 22,131,150 +0.08(+0.66%)
Jan 12, 2021 11.89 12.38 11.88 12.36 29,782,176 +0.38(+3.19%)
Jan 11, 2021 11.55 12.10 11.53 11.98 30,558,498 +0.20(+1.73%)
Jan 08, 2021 11.87 11.93 11.62 11.78 22,860,186 -0.09(-0.75%)
Jan 07, 2021 11.73 11.92 11.61 11.87 21,139,718 +0.20(+1.67%)
Jan 06, 2021 11.46 11.76 11.40 11.67 27,284,986 +0.37(+3.31%)
Jan 05, 2021 11.12 11.49 11.10 11.30 22,879,276 +0.28(+2.51%)
Jan 04, 2021 11.18 11.27 10.96 11.02 21,075,296 -0.09(-0.80%)
Dec 31, 2020 11.11 11.11 11.11 14,233,619 +0.08(+0.74%)
Dec 30, 2020 11.02 11.22 11.00 11.03 14,233,619 +0.00(+0.00%)
Dec 29, 2020 11.17 11.18 10.95 11.03 18,226,776 -0.06(-0.51%)
Dec 28, 2020 11.27 11.38 11.05 11.09 17,158,478 -0.15(-1.37%)
Dec 24, 2020 11.24 11.27 11.13 11.24 6,791,154 +0.00(+0.00%)
Dec 23, 2020 11.33 11.44 11.23 11.24 19,693,150 +0.04(+0.36%)
Dec 22, 2020 11.36 11.38 11.20 11.20 18,301,860 -0.17(-1.50%)
Dec 21, 2020 11.36 11.49 11.21 11.37 25,023,848 -0.18(-1.55%)
Dec 18, 2020 11.65 11.72 11.46 11.55 40,764,152 -0.07(-0.63%)
Dec 17, 2020 11.85 11.92 11.60 11.62 23,782,968 -0.24(-2.05%)
Dec 16, 2020 11.99 12.00 11.79 11.87 22,993,460 -0.14(-1.15%)
Dec 15, 2020 11.72 12.14 11.66 12.01 26,053,934 +0.37(+3.21%)
Dec 14, 2020 12.08 12.17 11.53 11.63 32,348,822 -0.36(-2.98%)
Dec 11, 2020 11.91 11.99 11.80 11.99 16,813,092 -0.03(-0.27%)
Dec 10, 2020 11.91 12.10 11.87 12.02 29,568,688 +0.15(+1.23%)
Dec 09, 2020 12.05 12.14 11.72 11.88 29,254,282 -0.12(-1.02%)
Dec 08, 2020 11.94 12.18 11.91 12.00 23,214,408 -0.03(-0.27%)
Dec 07, 2020 12.11 12.18 11.84 12.03 20,601,110 -0.11(-0.87%)
Dec 04, 2020 11.93 12.27 11.92 12.14 21,475,406 +0.36(+3.04%)
Dec 03, 2020 11.74 11.92 11.62 11.78 21,740,218 +0.12(+1.05%)
Dec 02, 2020 11.43 11.83 11.38 11.66 27,504,526 +0.20(+1.70%)
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.