Indicators

Kinder Morgan (NY: KMI )

18.57 +0.11 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.98	26.14	25.94	25.98	15,220,626	-0.08(-0.31%)
May 28, 2015	26.18	26.20	26.00	26.06	14,768,278	-0.23(-0.88%)
May 27, 2015	26.31	26.39	26.18	26.30	13,709,484	-0.06(-0.24%)
May 26, 2015	26.61	26.61	26.26	26.36	11,831,679	-0.38(-1.41%)
May 22, 2015	26.52	26.73	26.73	26.73	8,984,815	+0.02(+0.07%)
May 21, 2015	26.75	26.85	26.61	26.72	9,360,568	+0.04(+0.16%)
May 20, 2015	26.85	26.85	26.54	26.67	9,589,135	-0.17(-0.63%)
May 19, 2015	26.75	26.92	26.70	26.84	9,356,331	+0.02(+0.07%)
May 18, 2015	26.70	26.87	26.61	26.82	11,100,978	+0.13(+0.49%)
May 15, 2015	26.50	26.71	26.44	26.69	14,566,576	+0.30(+1.14%)
May 14, 2015	26.47	26.61	26.35	26.39	11,088,510	-0.01(-0.05%)
May 13, 2015	26.83	26.87	26.26	26.40	18,021,440	-0.34(-1.26%)
May 12, 2015	26.61	26.82	26.47	26.74	11,348,430	+0.04(+0.14%)
May 11, 2015	26.92	26.95	26.57	26.70	8,708,226	-0.24(-0.91%)
May 08, 2015	26.83	26.97	26.75	26.95	10,993,207	+0.23(+0.87%)
May 07, 2015	26.63	26.95	26.49	26.72	12,182,094	-0.01(-0.02%)
May 06, 2015	26.81	26.89	26.62	26.72	10,153,209	+0.01(+0.05%)
May 05, 2015	26.90	26.92	26.66	26.71	9,213,656	-0.11(-0.42%)
May 04, 2015	27.08	27.14	26.81	26.82	10,084,864	-0.19(-0.70%)

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.