Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.43 11.57 11.27 11.50 31,191,132 +0.00(+0.00%)
Mar 30, 2016 11.55 11.70 11.48 11.50 36,209,736 +0.14(+1.19%)
Mar 29, 2016 11.28 11.44 11.07 11.36 30,397,150 -0.10(-0.90%)
Mar 28, 2016 11.66 11.67 11.32 11.46 17,709,856 -0.18(-1.55%)
Mar 24, 2016 11.17 11.64 11.64 11.64 34,556,668 +0.22(+1.91%)
Mar 23, 2016 11.89 11.99 11.40 11.43 33,913,932 -0.48(-4.05%)
Mar 22, 2016 11.72 12.01 11.72 11.91 25,892,170 +0.09(+0.76%)
Mar 21, 2016 12.04 12.08 11.71 11.82 21,749,626 -0.24(-1.98%)
Mar 18, 2016 12.36 12.36 11.94 12.06 46,502,056 -0.07(-0.58%)
Mar 17, 2016 12.26 12.30 12.09 12.13 28,288,312 -0.03(-0.26%)
Mar 16, 2016 11.73 12.24 11.72 12.16 38,031,364 +0.53(+4.54%)
Mar 15, 2016 11.93 11.95 11.37 11.63 27,252,224 -0.43(-3.58%)
Mar 14, 2016 11.83 12.13 11.71 12.06 29,742,344 +0.08(+0.64%)
Mar 11, 2016 11.62 12.24 11.62 11.99 43,885,832 +0.59(+5.14%)
Mar 10, 2016 11.65 11.65 11.17 11.40 45,425,344 -0.18(-1.56%)
Mar 09, 2016 11.64 11.92 11.51 11.58 30,104,656 +0.12(+1.07%)
Mar 08, 2016 11.99 12.03 11.46 11.46 35,684,088 -0.64(-5.27%)
Mar 07, 2016 11.96 12.18 11.91 12.10 41,531,588 +0.17(+1.46%)
Mar 04, 2016 12.28 12.34 11.63 11.92 50,768,468 -0.24(-2.01%)
Mar 03, 2016 11.96 12.23 11.81 12.17 46,696,280 +0.18(+1.50%)
Mar 02, 2016 11.62 12.04 11.47 11.99 40,249,812 +0.33(+2.82%)
Mar 01, 2016 11.77 11.78 11.46 11.66 29,670,888 +0.01(+0.11%)
Feb 29, 2016 11.57 11.90 11.47 11.64 39,680,428 +0.21(+1.86%)
Feb 26, 2016 11.66 11.72 11.40 11.43 30,609,404 +0.01(+0.06%)
Feb 25, 2016 11.24 11.51 11.09 11.43 27,414,208 +0.03(+0.23%)
Feb 24, 2016 10.92 11.44 10.76 11.40 31,619,482 +0.19(+1.67%)
Feb 23, 2016 11.46 11.52 11.17 11.21 29,665,222 -0.31(-2.68%)
Feb 22, 2016 11.18 11.68 11.36 11.52 39,624,020 +0.34(+3.05%)
Feb 19, 2016 11.34 11.34 10.96 11.18 42,525,440 -0.33(-2.91%)
Feb 18, 2016 11.45 11.55 10.99 11.52 59,559,096 +0.46(+4.13%)
Feb 17, 2016 11.24 11.34 10.79 11.06 87,987,376 +1.00(+9.99%)
Feb 16, 2016 10.00 10.17 9.874 10.05 41,491,212 +0.42(+4.41%)
Feb 12, 2016 9.173 9.630 9.630 9.630 33,932,152 +0.64(+7.16%)
Feb 11, 2016 9.050 9.366 8.535 8.986 54,270,128 -0.41(-4.38%)
Feb 10, 2016 9.372 9.713 9.031 9.398 35,466,408 -0.01(-0.07%)
Feb 09, 2016 9.398 9.701 9.134 9.404 41,423,348 -0.20(-2.08%)
Feb 08, 2016 9.617 9.733 9.005 9.604 61,190,132 -0.48(-4.73%)
Feb 05, 2016 9.932 10.11 9.688 10.08 34,280,748 +0.00(+0.00%)
Feb 04, 2016 10.11 10.42 9.861 10.08 49,191,460 +0.03(+0.32%)
Feb 03, 2016 9.572 10.07 9.211 10.05 46,641,132 +0.62(+6.55%)
Feb 02, 2016 9.501 9.572 9.269 9.430 45,736,480 -0.35(-3.55%)
Feb 01, 2016 10.28 10.33 9.598 9.778 61,849,800 -0.81(-7.66%)
Jan 29, 2016 10.02 10.60 9.964 10.59 68,585,168 +0.75(+7.59%)
Jan 28, 2016 9.765 10.11 9.617 9.842 69,507,000 +0.77(+8.48%)
Jan 27, 2016 9.373 9.762 8.982 9.073 61,213,696 -0.48(-5.01%)
Jan 26, 2016 9.188 9.673 8.996 9.551 48,957,852 +0.50(+5.50%)
Jan 25, 2016 9.660 10.04 9.047 9.054 57,086,048 -0.73(-7.50%)
Jan 22, 2016 9.520 10.09 9.347 9.788 98,004,368 +0.93(+10.52%)
Jan 21, 2016 8.186 9.328 7.956 8.856 109,126,184 +1.19(+15.57%)
Jan 20, 2016 7.688 7.822 7.165 7.663 78,021,008 -0.34(-4.30%)
Jan 19, 2016 8.403 8.559 7.790 8.007 54,458,680 -0.29(-3.46%)
Jan 15, 2016 8.333 8.295 8.295 8.295 65,786,880 -0.63(-7.01%)
Jan 14, 2016 8.333 8.964 8.263 8.920 58,483,740 +0.66(+7.95%)
Jan 13, 2016 8.811 8.990 8.135 8.263 65,454,092 -0.41(-4.78%)
Jan 12, 2016 9.130 9.314 8.250 8.677 73,519,736 -0.36(-3.95%)
Jan 11, 2016 9.488 9.520 8.869 9.035 49,148,064 -0.39(-4.13%)
Jan 08, 2016 9.264 9.603 9.035 9.424 46,409,260 +0.33(+3.65%)
Jan 07, 2016 9.226 9.483 9.016 9.092 43,624,936 -0.33(-3.52%)
Jan 06, 2016 9.673 9.749 9.328 9.424 44,597,808 -0.52(-5.20%)
Jan 05, 2016 9.794 9.985 9.564 9.941 45,626,176 +0.20(+2.03%)
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.