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 (%)
Oct 31, 2022 16.36 16.87 16.29 16.71 29,483,730 +0.32(+1.97%)
Oct 28, 2022 16.44 16.49 16.13 16.38 20,017,092 +0.05(+0.32%)
Oct 27, 2022 16.32 16.48 16.25 16.33 25,257,396 +0.24(+1.47%)
Oct 26, 2022 15.99 16.20 15.70 16.09 24,970,336 +0.20(+1.26%)
Oct 25, 2022 15.61 15.93 15.55 15.89 22,646,562 +0.21(+1.33%)
Oct 24, 2022 15.96 16.07 15.62 15.69 23,704,720 -0.22(-1.37%)
Oct 21, 2022 15.66 15.94 15.53 15.90 21,625,206 +0.36(+2.34%)
Oct 20, 2022 15.74 16.05 15.40 15.54 44,329,764 -0.79(-4.84%)
Oct 19, 2022 16.10 16.42 16.00 16.33 21,206,900 +0.20(+1.24%)
Oct 18, 2022 16.08 16.30 15.89 16.13 21,520,884 +0.25(+1.54%)
Oct 17, 2022 15.79 16.02 15.70 15.89 16,597,316 +0.28(+1.80%)
Oct 14, 2022 15.95 16.11 15.58 15.60 18,770,162 -0.41(-2.55%)
Oct 13, 2022 15.34 16.07 15.30 16.01 20,262,588 +0.54(+3.46%)
Oct 12, 2022 15.46 15.60 15.31 15.48 15,971,278 -0.10(-0.64%)
Oct 11, 2022 15.38 15.76 15.29 15.58 19,564,174 +0.08(+0.53%)
Oct 10, 2022 15.70 15.96 15.46 15.50 17,982,494 -0.15(-0.99%)
Oct 07, 2022 15.77 15.87 15.51 15.65 18,371,892 -0.14(-0.86%)
Oct 06, 2022 15.98 16.16 15.76 15.79 21,260,168 -0.28(-1.75%)
Oct 05, 2022 15.92 16.16 15.71 16.07 21,581,036 +0.03(+0.17%)
Oct 04, 2022 15.72 16.05 15.65 16.04 26,225,830 +0.52(+3.33%)
Oct 03, 2022 15.52 15.68 15.40 15.52 27,211,818 +0.42(+2.76%)
Sep 30, 2022 15.08 15.30 14.98 15.11 33,640,168 -0.07(-0.48%)
Sep 29, 2022 15.15 15.25 14.90 15.18 30,458,594 -0.11(-0.71%)
Sep 28, 2022 14.90 15.39 14.84 15.29 27,751,712 +0.46(+3.12%)
Sep 27, 2022 14.83 15.15 14.71 14.82 27,966,466 +0.22(+1.49%)
Sep 26, 2022 14.91 14.96 14.57 14.61 31,212,624 -0.40(-2.66%)
Sep 23, 2022 15.43 15.47 14.83 15.01 28,127,626 -0.72(-4.56%)
Sep 22, 2022 16.09 16.09 15.72 15.72 20,071,992 -0.18(-1.14%)
Sep 21, 2022 16.45 16.50 15.89 15.90 22,751,416 -0.34(-2.12%)
Sep 20, 2022 16.29 16.33 16.09 16.25 18,248,916 -0.14(-0.83%)
Sep 19, 2022 15.89 16.39 15.89 16.39 18,564,692 +0.18(+1.12%)
Sep 16, 2022 16.55 16.55 16.07 16.20 37,778,912 -0.44(-2.62%)
Sep 15, 2022 16.64 16.86 16.55 16.64 18,918,816 -0.18(-1.08%)
Sep 14, 2022 16.61 16.91 16.59 16.82 21,032,330 +0.33(+1.98%)
Sep 13, 2022 16.79 16.94 16.41 16.49 22,724,172 -0.52(-3.04%)
Sep 12, 2022 16.79 17.04 16.74 17.01 16,709,075 +0.39(+2.35%)
Sep 09, 2022 16.54 16.69 16.48 16.62 14,978,713 +0.25(+1.55%)
Sep 08, 2022 16.34 16.38 16.12 16.37 20,417,246 +0.16(+1.01%)
Sep 07, 2022 15.93 16.23 15.85 16.20 14,923,901 +0.07(+0.45%)
Sep 06, 2022 16.72 16.72 16.11 16.13 21,127,860 -0.41(-2.47%)
Sep 02, 2022 16.79 16.84 16.44 16.54 16,611,674 +0.05(+0.28%)
Sep 01, 2022 16.49 16.58 16.23 16.49 17,542,498 -0.14(-0.82%)
Aug 31, 2022 16.53 16.83 16.39 16.63 19,399,866 -0.15(-0.87%)
Aug 30, 2022 17.01 17.01 16.72 16.78 14,492,106 -0.42(-2.43%)
Aug 29, 2022 17.20 17.37 17.09 17.19 9,958,973 -0.05(-0.26%)
Aug 26, 2022 17.55 17.55 17.18 17.24 14,918,075 -0.25(-1.40%)
Aug 25, 2022 17.50 17.52 17.33 17.48 13,068,500 +0.05(+0.31%)
Aug 24, 2022 17.16 17.46 17.10 17.43 15,262,984 +0.28(+1.64%)
Aug 23, 2022 17.05 17.24 17.00 17.15 14,341,658 +0.30(+1.78%)
Aug 22, 2022 16.95 17.01 16.73 16.85 15,232,184 -0.15(-0.85%)
Aug 19, 2022 17.08 17.16 16.92 16.99 15,608,685 -0.19(-1.11%)
Aug 18, 2022 16.98 17.20 16.97 17.18 14,036,586 +0.33(+1.94%)
Aug 17, 2022 16.87 16.98 16.74 16.86 10,323,144 -0.07(-0.43%)
Aug 16, 2022 16.95 17.07 16.89 16.93 12,105,316 +0.07(+0.43%)
Aug 15, 2022 16.61 16.88 16.48 16.86 11,883,749 -0.11(-0.64%)
Aug 12, 2022 16.87 16.98 16.78 16.97 12,518,751 +0.09(+0.54%)
Aug 11, 2022 16.70 17.02 16.62 16.88 17,411,618 +0.41(+2.48%)
Aug 10, 2022 16.48 16.56 16.32 16.47 11,520,713 +0.09(+0.55%)
Aug 09, 2022 16.20 16.42 16.15 16.38 12,871,693 +0.33(+2.04%)
Aug 08, 2022 15.87 16.15 15.86 16.05 14,207,141 +0.19(+1.20%)
Aug 05, 2022 15.52 15.88 15.49 15.86 13,355,067 +0.15(+0.98%)
Aug 04, 2022 16.12 16.13 15.68 15.70 16,275,991 -0.46(-2.86%)
Aug 03, 2022 16.33 16.39 16.04 16.17 18,533,114 -0.02(-0.11%)
Aug 02, 2022 16.26 16.34 16.00 16.19 24,553,968 -0.06(-0.39%)
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.