Indicators

Kinder Morgan (NY: KMI )

18.28 -0.32 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.03	16.20	15.95	16.08	21,231,622	+0.20(+1.28%)
Jul 28, 2022	15.96	16.00	15.60	15.88	16,657,293	-0.02(-0.11%)
Jul 27, 2022	15.89	15.94	15.59	15.89	15,638,222	+0.05(+0.33%)
Jul 26, 2022	15.97	16.04	15.75	15.84	15,824,348	-0.02(-0.11%)
Jul 25, 2022	15.71	15.87	15.58	15.86	14,948,250	+0.33(+2.10%)
Jul 22, 2022	15.60	15.72	15.44	15.53	16,027,571	-0.01(-0.06%)
Jul 21, 2022	14.76	15.57	14.75	15.54	25,781,694	+0.30(+1.96%)
Jul 20, 2022	15.18	15.35	15.03	15.24	16,995,186	+0.01(+0.06%)
Jul 19, 2022	14.96	15.25	14.93	15.23	14,723,944	+0.33(+2.24%)
Jul 18, 2022	14.93	15.08	14.86	14.90	11,013,313	+0.15(+1.01%)
Jul 15, 2022	14.81	14.88	14.56	14.75	11,411,724	+0.16(+1.09%)
Jul 14, 2022	14.20	14.60	14.12	14.59	17,810,106	-0.02(-0.12%)
Jul 13, 2022	14.48	14.78	14.48	14.61	12,404,997	-0.04(-0.30%)
Jul 12, 2022	14.53	14.74	14.47	14.65	14,558,889	-0.18(-1.25%)
Jul 11, 2022	14.81	14.93	14.54	14.84	14,337,572	-0.10(-0.65%)
Jul 08, 2022	14.93	15.04	14.78	14.93	14,913,181	+0.07(+0.47%)
Jul 07, 2022	14.65	14.94	14.61	14.86	17,788,366	+0.47(+3.24%)
Jul 06, 2022	14.51	14.65	14.01	14.40	21,906,462	-0.19(-1.33%)
Jul 05, 2022	14.64	14.71	14.17	14.59	22,031,376	-0.35(-2.36%)

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.