Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	21.51	21.88	21.45	21.79	21,988,200	+0.20(+0.93%)
Sep 19, 2024	21.80	21.84	21.55	21.59	11,862,972	-0.02(-0.09%)
Sep 18, 2024	21.61	21.83	21.59	21.61	10,156,303	+0.05(+0.23%)
Sep 17, 2024	21.51	21.73	21.43	21.56	10,256,006	+0.09(+0.42%)
Sep 16, 2024	21.35	21.55	21.30	21.47	11,136,116	+0.33(+1.56%)
Sep 13, 2024	21.01	21.16	20.96	21.14	10,037,004	+0.20(+0.96%)
Sep 12, 2024	20.86	21.02	20.72	20.94	9,023,058	+0.11(+0.53%)
Sep 11, 2024	20.99	21.07	20.56	20.83	10,562,872	-0.29(-1.37%)
Sep 10, 2024	21.20	21.23	20.96	21.12	9,043,400	+0.00(+0.00%)
Sep 09, 2024	21.17	21.29	21.05	21.12	11,850,965	-0.01(-0.05%)
Sep 06, 2024	21.48	21.59	21.04	21.13	11,478,551	-0.35(-1.63%)
Sep 05, 2024	21.55	21.58	21.38	21.48	9,093,088	+0.07(+0.33%)
Sep 04, 2024	21.51	21.63	21.29	21.41	14,874,662	-0.15(-0.70%)
Sep 03, 2024	21.45	21.65	21.22	21.56	11,944,537	-0.01(-0.05%)
Aug 30, 2024	21.35	21.59	21.30	21.57	26,383,356	+0.15(+0.70%)
Aug 29, 2024	21.41	21.48	21.22	21.42	8,562,769	+0.09(+0.42%)
Aug 28, 2024	21.36	21.42	21.21	21.33	8,327,328	-0.06(-0.28%)
Aug 27, 2024	21.42	21.53	21.30	21.39	10,979,321	-0.03(-0.14%)
Aug 26, 2024	21.42	21.50	21.33	21.42	10,754,614	+0.14(+0.66%)
Aug 23, 2024	21.07	21.39	20.98	21.28	11,383,971	+0.28(+1.33%)
Aug 22, 2024	20.97	21.10	20.89	21.00	7,767,162	+0.03(+0.14%)
Aug 21, 2024	21.10	21.15	20.84	20.97	11,349,052	-0.06(-0.29%)
Aug 20, 2024	21.33	21.40	20.95	21.03	9,770,560	-0.33(-1.54%)
Aug 19, 2024	21.08	21.37	21.02	21.36	10,009,862	+0.28(+1.33%)
Aug 16, 2024	21.11	21.14	20.99	21.08	8,170,535	-0.03(-0.14%)
Aug 15, 2024	21.12	21.20	20.91	21.11	12,282,953	+0.15(+0.72%)
Aug 14, 2024	20.92	21.04	20.84	20.96	7,947,227	+0.04(+0.19%)
Aug 13, 2024	20.89	21.00	20.66	20.92	9,484,615	+0.00(+0.00%)
Aug 12, 2024	21.06	21.10	20.82	20.92	7,603,586	-0.10(-0.48%)
Aug 09, 2024	21.10	21.10	20.80	21.02	13,464,694	-0.05(-0.24%)
Aug 08, 2024	20.80	21.18	20.80	21.07	10,591,287	+0.27(+1.30%)
Aug 07, 2024	20.88	21.29	20.80	20.80	15,593,491	+0.14(+0.68%)
Aug 06, 2024	20.21	20.85	20.07	20.66	19,934,360	+0.58(+2.89%)
Aug 05, 2024	19.94	20.17	19.68	20.08	18,835,682	-0.60(-2.90%)
Aug 02, 2024	20.98	21.07	20.51	20.68	18,954,112	-0.39(-1.85%)
Aug 01, 2024	21.14	21.20	20.93	21.07	12,096,371	-0.06(-0.28%)
Jul 31, 2024	21.53	21.63	21.11	21.13	15,294,019	-0.30(-1.41%)
Jul 30, 2024	21.01	21.51	20.99	21.43	16,895,752	+0.42(+2.02%)
Jul 29, 2024	21.13	21.18	20.86	21.01	13,992,751	-0.08(-0.37%)
Jul 26, 2024	20.88	21.15	20.86	21.09	12,819,995	+0.30(+1.42%)
Jul 25, 2024	20.78	21.01	20.73	20.79	21,876,458	+0.02(+0.09%)
Jul 24, 2024	21.35	21.37	20.77	20.77	20,910,798	-0.56(-2.64%)
Jul 23, 2024	21.52	21.52	21.27	21.33	21,094,150	-0.23(-1.05%)
Jul 22, 2024	21.24	21.57	21.21	21.56	15,800,941	+0.36(+1.68%)
Jul 19, 2024	20.88	21.50	20.82	21.20	27,252,544	+0.43(+2.09%)
Jul 18, 2024	20.23	21.17	20.17	20.77	42,891,164	+0.51(+2.53%)
Jul 17, 2024	20.03	20.30	20.01	20.26	23,712,082	+0.29(+1.43%)
Jul 16, 2024	20.28	20.28	19.76	19.97	14,886,363	+0.07(+0.35%)
Jul 15, 2024	20.01	20.11	19.88	19.90	14,030,457	-0.02(-0.10%)
Jul 12, 2024	19.98	20.05	19.82	19.92	18,737,886	+0.03(+0.15%)
Jul 11, 2024	19.85	19.93	19.75	19.89	15,833,458	+0.06(+0.30%)
Jul 10, 2024	19.73	19.84	19.64	19.83	9,778,018	+0.11(+0.55%)
Jul 09, 2024	19.59	19.87	19.57	19.72	14,227,924	+0.08(+0.40%)
Jul 08, 2024	19.63	19.73	19.53	19.65	9,770,138	+0.02(+0.10%)
Jul 05, 2024	19.66	19.72	19.51	19.63	12,076,638	-0.07(-0.35%)
Jul 03, 2024	19.57	19.81	19.50	19.70	11,164,154	+0.24(+1.22%)
Jul 02, 2024	19.65	19.65	19.22	19.46	12,987,681	-0.07(-0.35%)
Jul 01, 2024	19.72	19.74	19.42	19.53	10,910,516	-0.08(-0.40%)
Jun 28, 2024	19.60	19.65	19.48	19.61	43,095,664	+0.11(+0.56%)
Jun 27, 2024	19.54	19.62	19.36	19.50	10,673,209	+0.02(+0.10%)
Jun 26, 2024	19.83	19.87	19.45	19.48	13,684,775	-0.36(-1.79%)
Jun 25, 2024	19.80	19.89	19.74	19.83	10,161,068	-0.01(-0.05%)
Jun 24, 2024	19.48	19.92	19.48	19.84	12,159,667	+0.39(+2.03%)
Jun 21, 2024	19.61	19.68	19.37	19.45	29,434,178	-0.09(-0.45%)
Jun 20, 2024	19.44	19.68	19.38	19.54	11,076,862	+0.06(+0.30%)
Jun 18, 2024	19.45	19.60	19.41	19.48	8,999,806	+0.07(+0.36%)
Jun 17, 2024	19.31	19.57	19.30	19.41	11,881,594	+0.08(+0.41%)
Jun 14, 2024	19.40	19.50	19.29	19.33	8,560,204	-0.17(-0.86%)
Jun 13, 2024	19.58	19.65	19.43	19.50	8,086,615	-0.12(-0.60%)
Jun 12, 2024	19.66	19.80	19.58	19.62	10,218,952	+0.09(+0.45%)
Jun 11, 2024	19.45	19.62	19.40	19.53	9,353,769	-0.01(-0.05%)
Jun 10, 2024	19.38	19.61	19.36	19.54	11,722,157	+0.18(+0.92%)
Jun 07, 2024	19.49	19.50	19.32	19.36	9,312,427	-0.19(-0.96%)
Jun 06, 2024	19.47	19.58	19.41	19.55	11,562,796	+0.02(+0.10%)
Jun 05, 2024	19.45	19.55	19.26	19.53	14,928,776	+0.13(+0.66%)
Jun 04, 2024	19.14	19.45	19.03	19.40	14,178,061	+0.16(+0.82%)
Jun 03, 2024	19.22	19.28	19.11	19.24	14,541,391	+0.01(+0.05%)
May 31, 2024	18.81	19.25	18.74	19.23	20,015,398	+0.48(+2.58%)
May 30, 2024	18.69	18.77	18.63	18.75	9,797,742	+0.09(+0.48%)
May 29, 2024	18.76	18.79	18.58	18.66	9,125,692	-0.16(-0.84%)
May 28, 2024	18.86	18.94	18.75	18.82	12,044,506	+0.00(+0.00%)
May 24, 2024	18.93	18.96	18.77	18.82	9,744,182	-0.01(-0.05%)
May 23, 2024	19.14	19.17	18.80	18.83	12,081,282	-0.31(-1.60%)
May 22, 2024	19.40	19.40	19.03	19.13	11,269,389	-0.35(-1.77%)
May 21, 2024	19.59	19.67	19.46	19.48	10,440,965	-0.10(-0.50%)
May 20, 2024	19.45	19.63	19.44	19.58	10,424,827	+0.14(+0.71%)
May 17, 2024	19.37	19.53	19.27	19.44	12,316,156	+0.10(+0.51%)
May 16, 2024	19.25	19.46	19.24	19.34	11,642,203	+0.06(+0.31%)
May 15, 2024	19.15	19.37	19.11	19.28	13,805,668	+0.13(+0.67%)
May 14, 2024	18.89	19.19	18.89	19.15	14,836,711	+0.26(+1.36%)
May 13, 2024	18.87	18.98	18.80	18.90	12,555,614	+0.07(+0.37%)
May 10, 2024	18.91	18.93	18.70	18.83	8,250,713	+0.07(+0.37%)
May 09, 2024	18.57	18.78	18.56	18.76	8,136,525	+0.20(+1.06%)
May 08, 2024	18.45	18.64	18.40	18.56	11,796,373	+0.04(+0.21%)
May 07, 2024	18.45	18.65	18.42	18.52	12,023,306	+0.16(+0.86%)
May 06, 2024	18.35	18.52	18.24	18.36	12,124,011	+0.04(+0.22%)
May 03, 2024	18.28	18.33	18.14	18.32	12,576,161	+0.11(+0.60%)
May 02, 2024	18.11	18.33	17.94	18.22	14,887,243	+0.23(+1.26%)
May 01, 2024	18.09	18.17	17.89	17.99	18,492,124	-0.05(-0.27%)
Apr 30, 2024	18.30	18.31	18.02	18.04	16,274,284	-0.32(-1.72%)
Apr 29, 2024	18.16	18.36	18.16	18.35	10,439,321	+0.21(+1.13%)
Apr 26, 2024	18.25	18.25	18.10	18.15	9,691,476	-0.12(-0.64%)
Apr 25, 2024	18.27	18.35	18.10	18.26	17,958,432	-0.01(-0.05%)
Apr 24, 2024	18.09	18.30	17.99	18.27	12,851,545	+0.05(+0.27%)
Apr 23, 2024	18.29	18.35	18.16	18.23	13,292,005	-0.06(-0.32%)
Apr 22, 2024	18.25	18.38	18.04	18.28	16,662,417	-0.02(-0.11%)
Apr 19, 2024	17.79	18.36	17.74	18.30	26,451,592	+0.61(+3.46%)
Apr 18, 2024	17.49	17.83	17.44	17.69	26,884,974	+0.44(+2.53%)
Apr 17, 2024	17.26	17.42	17.16	17.25	13,451,836	+0.07(+0.40%)
Apr 16, 2024	17.46	17.53	17.11	17.19	16,675,377	-0.27(-1.56%)
Apr 15, 2024	17.72	17.81	17.40	17.46	10,319,785	-0.16(-0.88%)
Apr 12, 2024	17.87	18.01	17.55	17.61	15,960,708	-0.21(-1.20%)
Apr 11, 2024	17.78	17.85	17.60	17.83	12,887,188	+0.08(+0.44%)
Apr 10, 2024	17.83	17.87	17.67	17.75	10,988,358	-0.20(-1.14%)
Apr 09, 2024	17.89	17.97	17.85	17.95	8,534,094	+0.12(+0.65%)
Apr 08, 2024	17.95	18.09	17.83	17.84	11,980,786	-0.10(-0.54%)
Apr 05, 2024	17.91	17.97	17.70	17.93	10,161,957	+0.03(+0.16%)
Apr 04, 2024	18.08	18.19	17.84	17.91	9,211,068	-0.12(-0.65%)
Apr 03, 2024	17.93	18.04	17.91	18.02	11,718,034	+0.13(+0.71%)
Apr 02, 2024	17.92	17.99	17.78	17.90	10,455,510	+0.01(+0.05%)
Apr 01, 2024	17.85	17.95	17.65	17.89	11,192,141	+0.07(+0.38%)
Mar 28, 2024	17.72	17.91	17.89	17.82	16,858,078	+0.18(+1.05%)
Mar 27, 2024	17.45	17.65	17.38	17.63	8,953,606	+0.23(+1.34%)
Mar 26, 2024	17.49	17.50	17.39	17.40	9,424,404	-0.06(-0.33%)
Mar 25, 2024	17.53	17.62	17.38	17.46	17,034,580	-0.09(-0.50%)
Mar 22, 2024	17.63	17.70	17.54	17.55	10,533,919	-0.05(-0.28%)
Mar 21, 2024	17.54	17.79	17.50	17.59	14,145,195	+0.08(+0.44%)
Mar 20, 2024	17.35	17.60	17.32	17.52	11,471,938	+0.10(+0.56%)
Mar 19, 2024	17.18	17.43	17.16	17.42	18,674,548	+0.28(+1.64%)
Mar 18, 2024	17.14	17.17	17.02	17.14	17,402,260	+0.04(+0.23%)
Mar 15, 2024	17.00	17.28	16.98	17.10	30,968,698	+0.04(+0.23%)
Mar 14, 2024	17.30	17.36	16.95	17.06	21,553,476	-0.32(-1.84%)
Mar 13, 2024	17.52	17.59	17.35	17.38	18,740,390	-0.05(-0.28%)
Mar 12, 2024	17.42	17.51	17.38	17.43	8,259,828	-0.03(-0.17%)
Mar 11, 2024	17.32	17.47	17.25	17.46	11,732,660	+0.14(+0.79%)
Mar 08, 2024	17.34	17.42	17.23	17.32	11,621,599	-0.04(-0.22%)
Mar 07, 2024	17.36	17.44	17.31	17.36	11,162,771	+0.05(+0.28%)
Mar 06, 2024	17.26	17.41	17.24	17.31	11,174,348	+0.10(+0.56%)
Mar 05, 2024	17.09	17.34	17.07	17.22	12,157,521	+0.15(+0.85%)
Mar 04, 2024	16.95	17.11	16.92	17.07	11,132,575	+0.11(+0.63%)
Mar 01, 2024	16.89	17.00	16.84	16.96	11,276,746	+0.07(+0.40%)
Feb 29, 2024	16.75	16.94	16.70	16.89	16,198,575	+0.23(+1.40%)
Feb 28, 2024	16.70	16.77	16.54	16.66	11,748,637	-0.02(-0.12%)
Feb 27, 2024	16.72	16.74	16.56	16.68	12,420,398	+0.04(+0.23%)
Feb 26, 2024	16.71	16.83	16.60	16.64	8,411,540	-0.12(-0.70%)
Feb 23, 2024	16.71	16.87	16.68	16.76	10,182,617	-0.01(-0.06%)
Feb 22, 2024	16.76	16.83	16.64	16.77	13,451,309	-0.16(-0.92%)
Feb 21, 2024	16.65	16.94	16.60	16.92	11,161,579	+0.35(+2.11%)
Feb 20, 2024	16.63	16.73	16.51	16.57	13,688,485	-0.05(-0.29%)
Feb 16, 2024	16.49	16.69	16.43	16.62	18,119,814	+0.14(+0.82%)
Feb 15, 2024	16.06	16.55	16.04	16.49	18,757,234	+0.39(+2.41%)
Feb 14, 2024	16.15	16.17	16.02	16.10	14,667,475	+0.00(+0.00%)
Feb 13, 2024	16.26	16.41	16.00	16.10	15,623,877	-0.20(-1.25%)
Feb 12, 2024	16.15	16.36	16.10	16.30	11,533,639	+0.17(+1.02%)
Feb 09, 2024	16.16	16.24	16.06	16.14	9,596,677	-0.02(-0.12%)
Feb 08, 2024	16.16	16.25	16.10	16.16	17,502,300	-0.02(-0.12%)
Feb 07, 2024	16.26	16.29	16.05	16.18	17,157,032	-0.04(-0.24%)
Feb 06, 2024	16.22	16.25	16.13	16.21	13,072,659	+0.02(+0.12%)
Feb 05, 2024	16.37	16.37	16.15	16.20	14,468,030	-0.28(-1.71%)
Feb 02, 2024	16.51	16.56	16.26	16.48	21,578,938	-0.07(-0.41%)
Feb 01, 2024	16.44	16.70	16.38	16.55	16,954,732	+0.11(+0.65%)
Jan 31, 2024	16.73	16.76	16.42	16.44	17,364,478	-0.28(-1.69%)
Jan 30, 2024	16.56	16.74	16.52	16.72	12,810,332	+0.12(+0.72%)
Jan 29, 2024	16.67	16.72	16.49	16.60	14,269,943	-0.07(-0.40%)
Jan 26, 2024	16.56	16.70	16.53	16.67	14,926,656	+0.11(+0.63%)
Jan 25, 2024	16.27	16.57	16.19	16.56	24,816,906	+0.42(+2.61%)
Jan 24, 2024	16.38	16.39	16.10	16.14	26,680,812	-0.18(-1.11%)
Jan 23, 2024	16.39	16.46	16.29	16.32	15,112,142	-0.08(-0.47%)
Jan 22, 2024	16.45	16.52	16.33	16.40	13,751,294	-0.04(-0.23%)
Jan 19, 2024	16.61	16.61	16.34	16.44	19,899,544	-0.11(-0.64%)
Jan 18, 2024	16.55	16.73	16.34	16.54	33,055,578	-0.24(-1.42%)
Jan 17, 2024	16.94	17.06	16.72	16.78	14,534,782	-0.25(-1.46%)
Jan 16, 2024	17.13	17.18	17.01	17.03	13,500,084	-0.14(-0.83%)
Jan 12, 2024	17.25	17.31	17.10	17.17	10,797,465	+0.12(+0.73%)
Jan 11, 2024	17.17	17.20	16.92	17.05	16,768,505	-0.11(-0.61%)
Jan 10, 2024	17.22	17.26	17.11	17.15	14,766,157	-0.10(-0.55%)
Jan 09, 2024	17.30	17.35	17.15	17.25	16,096,224	-0.06(-0.33%)
Jan 08, 2024	17.10	17.31	17.00	17.31	13,561,434	+0.09(+0.50%)
Jan 05, 2024	17.22	17.31	17.08	17.22	12,858,448	+0.07(+0.39%)
Jan 04, 2024	17.35	17.43	17.11	17.15	11,341,326	-0.10(-0.55%)
Jan 03, 2024	17.02	17.33	16.97	17.25	15,031,025	+0.21(+1.23%)
Jan 02, 2024	16.92	17.11	16.89	17.04	13,945,780	+0.18(+1.08%)
Dec 29, 2023	16.92	16.92	16.79	16.86	10,266,057	-0.05(-0.28%)
Dec 28, 2023	16.93	17.01	16.84	16.91	8,130,091	-0.08(-0.45%)
Dec 27, 2023	17.05	17.08	16.88	16.98	8,289,812	-0.08(-0.45%)
Dec 26, 2023	17.01	17.10	16.93	17.06	7,967,458	+0.12(+0.73%)
Dec 22, 2023	16.92	17.04	16.88	16.93	7,883,530	+0.08(+0.45%)
Dec 21, 2023	16.73	16.87	16.25	16.86	11,858,704	+0.13(+0.80%)
Dec 20, 2023	16.86	16.95	16.72	16.72	16,727,580	-0.13(-0.79%)
Dec 19, 2023	16.81	16.93	16.76	16.86	11,887,772	+0.07(+0.40%)
Dec 18, 2023	16.96	17.05	16.77	16.79	14,606,124	+0.08(+0.46%)
Dec 15, 2023	16.82	16.84	16.61	16.72	34,592,168	-0.19(-1.13%)
Dec 14, 2023	16.83	17.09	16.82	16.91	18,790,000	+0.20(+1.20%)
Dec 13, 2023	16.45	16.76	16.35	16.71	17,993,842	+0.25(+1.51%)
Dec 12, 2023	16.73	16.79	16.38	16.46	16,833,978	-0.33(-1.99%)
Dec 11, 2023	16.89	16.92	16.75	16.79	11,988,510	-0.12(-0.73%)
Dec 08, 2023	16.77	16.93	16.73	16.92	12,414,450	+0.19(+1.14%)
Dec 07, 2023	16.84	16.88	16.68	16.72	17,311,432	-0.03(-0.17%)
Dec 06, 2023	16.70	16.90	16.64	16.75	17,855,526	+0.03(+0.17%)
Dec 05, 2023	17.06	17.10	16.72	16.72	18,328,666	-0.33(-1.96%)
Dec 04, 2023	16.91	17.11	16.88	17.06	12,250,138	+0.10(+0.56%)

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.

Kinder Morgan (NY: KMI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Kinder Morgan (NY: KMI )

Historical Prices

Sections

Services

Sweetwater Reporter