Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.24	18.43	18.41	18.34	16,378,081	+0.19(+1.05%)
Mar 27, 2024	17.96	18.17	17.89	18.15	8,698,671	+0.24(+1.34%)
Mar 26, 2024	18.00	18.02	17.90	17.91	9,156,064	-0.06(-0.33%)
Mar 25, 2024	18.04	18.14	17.89	17.97	16,549,558	-0.09(-0.50%)
Mar 22, 2024	18.15	18.22	18.05	18.06	10,233,988	-0.05(-0.28%)
Mar 21, 2024	18.05	18.31	18.01	18.11	13,742,441	+0.08(+0.44%)
Mar 20, 2024	17.86	18.12	17.83	18.03	11,145,299	+0.10(+0.56%)
Mar 19, 2024	17.68	17.94	17.66	17.93	18,142,830	+0.29(+1.64%)
Mar 18, 2024	17.64	17.67	17.52	17.64	16,906,768	+0.04(+0.23%)
Mar 15, 2024	17.50	17.79	17.48	17.60	30,086,932	+0.04(+0.23%)
Mar 14, 2024	17.81	17.87	17.45	17.56	20,939,788	-0.33(-1.84%)
Mar 13, 2024	18.03	18.11	17.86	17.89	18,206,798	-0.05(-0.28%)
Mar 12, 2024	17.93	18.02	17.89	17.94	8,024,647	-0.03(-0.17%)
Mar 11, 2024	17.83	17.98	17.75	17.97	11,398,598	+0.14(+0.79%)
Mar 08, 2024	17.85	17.93	17.74	17.83	11,290,699	-0.04(-0.22%)
Mar 07, 2024	17.87	17.95	17.82	17.87	10,844,935	+0.05(+0.28%)
Mar 06, 2024	17.77	17.92	17.75	17.82	10,856,183	+0.10(+0.56%)
Mar 05, 2024	17.59	17.85	17.57	17.72	11,811,362	+0.15(+0.85%)
Mar 04, 2024	17.45	17.61	17.42	17.57	10,815,599	+0.11(+0.63%)

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.