Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.71 16.96 16.63 16.65 27,971,968 -0.16(-0.94%)
Mar 30, 2022 16.73 16.81 16.57 16.81 18,590,976 +0.18(+1.06%)
Mar 29, 2022 16.31 16.67 16.19 16.63 18,441,108 +0.12(+0.75%)
Mar 28, 2022 16.49 16.68 16.36 16.51 19,845,304 -0.28(-1.68%)
Mar 25, 2022 16.16 16.79 16.13 16.79 28,548,486 +0.68(+4.21%)
Mar 24, 2022 16.05 16.21 16.02 16.12 12,586,959 +0.16(+0.99%)
Mar 23, 2022 15.91 16.07 15.83 15.96 12,896,573 +0.17(+1.06%)
Mar 22, 2022 15.84 15.89 15.64 15.79 18,280,698 -0.12(-0.77%)
Mar 21, 2022 15.52 16.00 15.50 15.91 24,571,448 +0.63(+4.09%)
Mar 18, 2022 15.41 15.58 15.25 15.29 41,735,656 -0.18(-1.14%)
Mar 17, 2022 15.35 15.59 15.30 15.46 17,990,628 +0.27(+1.80%)
Mar 16, 2022 15.15 15.40 15.03 15.19 19,269,594 -0.06(-0.40%)
Mar 15, 2022 15.16 15.34 14.89 15.25 21,390,946 -0.19(-1.25%)
Mar 14, 2022 15.76 15.84 15.30 15.45 19,780,344 -0.49(-3.09%)
Mar 11, 2022 16.23 16.44 15.94 15.94 15,444,386 -0.40(-2.43%)
Mar 10, 2022 16.19 16.34 18,471,782 +0.19(+1.20%)
Mar 09, 2022 16.30 16.42 15.98 16.14 23,759,704 -0.30(-1.82%)
Mar 08, 2022 16.76 16.84 16.28 16.44 36,044,108 -0.04(-0.27%)
Mar 07, 2022 16.64 16.86 16.37 16.48 27,765,932 -0.11(-0.64%)
Mar 04, 2022 16.12 16.62 16.08 16.59 29,850,670 +0.40(+2.45%)
Mar 03, 2022 15.97 16.27 15.94 16.19 24,077,554 +0.22(+1.38%)
Mar 02, 2022 15.62 16.06 15.53 15.97 23,463,924 +0.48(+3.13%)
Mar 01, 2022 15.38 15.50 15.26 15.49 24,147,010 +0.17(+1.09%)
Feb 28, 2022 14.90 15.36 14.86 15.32 36,837,376 +0.29(+1.93%)
Feb 25, 2022 14.75 15.10 14.85 15.03 15,353,607 +0.35(+2.40%)
Feb 24, 2022 14.89 14.91 14.36 14.68 22,835,450 -0.09(-0.60%)
Feb 23, 2022 14.62 14.86 14.55 14.77 18,168,856 +0.20(+1.39%)
Feb 22, 2022 14.87 14.91 14.09 14.57 20,126,138 -0.05(-0.36%)
Feb 18, 2022 14.62 0 -0.14(-0.95%)
Feb 17, 2022 15.06 15.13 14.67 14.76 18,392,548 -0.29(-1.93%)
Feb 16, 2022 15.05 15.23 15.01 15.05 18,827,064 +0.07(+0.47%)
Feb 15, 2022 15.11 15.13 14.91 14.98 18,712,412 -0.16(-1.05%)
Feb 14, 2022 15.42 15.45 15.06 15.14 17,386,214 -0.31(-2.00%)
Feb 11, 2022 15.19 15.47 15.17 15.45 22,460,254 +0.30(+1.98%)
Feb 10, 2022 15.24 15.45 15.07 15.15 17,729,622 -0.15(-0.98%)
Feb 09, 2022 15.27 15.53 15.23 15.30 18,925,142 +0.07(+0.46%)
Feb 08, 2022 15.38 15.41 15.15 15.23 18,682,188 -0.15(-0.97%)
Feb 07, 2022 15.33 15.53 15.23 15.38 18,825,784 +0.10(+0.63%)
Feb 04, 2022 15.31 15.41 15.15 15.28 15,825,444 +0.07(+0.46%)
Feb 03, 2022 15.38 15.10 15.21 16,208,947 -0.12(-0.80%)
Feb 02, 2022 15.29 15.45 15.23 15.33 22,911,600 +0.00(+0.00%)
Feb 01, 2022 15.21 15.43 15.16 15.33 19,828,274 +0.04(+0.29%)
Jan 31, 2022 15.08 15.34 15.29 23,343,406 +0.14(+0.93%)
Jan 28, 2022 15.15 15.20 14.85 15.15 19,679,408 -0.01(-0.06%)
Jan 27, 2022 15.48 15.50 14.93 15.16 23,343,166 -0.03(-0.23%)
Jan 26, 2022 15.35 15.78 15.03 15.19 29,701,968 +0.02(+0.11%)
Jan 25, 2022 14.90 15.24 14.65 15.17 21,526,988 +0.16(+1.04%)
Jan 24, 2022 14.83 15.04 14.46 15.02 28,654,746 -0.04(-0.29%)
Jan 21, 2022 15.09 15.22 14.95 15.06 23,612,022 -0.05(-0.34%)
Jan 20, 2022 15.31 15.53 15.08 15.11 20,509,582 +0.00(+0.00%)
Jan 19, 2022 15.48 15.48 15.03 15.11 18,736,570 -0.23(-1.53%)
Jan 18, 2022 15.48 15.54 15.16 15.35 24,522,766 -0.16(-1.06%)
Jan 14, 2022 15.51 0 +0.28(+1.82%)
Jan 13, 2022 15.30 15.47 15.17 15.23 17,084,778 -0.07(-0.45%)
Jan 12, 2022 15.35 15.41 15.15 15.30 18,592,180 +0.03(+0.23%)
Jan 11, 2022 15.18 15.29 14.98 15.27 18,905,178 +0.16(+1.03%)
Jan 10, 2022 15.07 15.12 14.82 15.11 21,289,110 +0.14(+0.93%)
Jan 07, 2022 14.74 15.02 14.70 14.97 20,546,288 +0.22(+1.47%)
Jan 06, 2022 14.73 14.80 14.49 14.76 15,772,903 +0.30(+2.10%)
Jan 05, 2022 14.61 14.80 14.42 14.45 24,121,868 +0.08(+0.54%)
Jan 04, 2022 14.31 14.55 14.23 14.38 19,399,994 +0.20(+1.41%)
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.