Skip to main content
You have permission to edit this article.
Edit

Kinder Morgan (NY: KMI )

19.30 -0.44 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 19.83 19.89 19.10 19.30 14,121,774 -0.44(-2.23%)
May 17, 2022 19.56 19.78 19.46 19.74 18,226,076 +0.35(+1.81%)
May 16, 2022 18.88 19.50 18.86 19.39 19,094,580 +0.65(+3.47%)
May 13, 2022 18.60 18.86 18.50 18.74 19,950,342 +0.31(+1.68%)
May 12, 2022 18.53 18.60 18.16 18.43 22,684,742 -0.09(-0.49%)
May 11, 2022 18.69 19.05 18.47 18.52 18,117,072 +0.00(+0.00%)
May 10, 2022 18.77 18.98 18.24 18.52 18,483,924 -0.08(-0.43%)
May 09, 2022 19.00 19.09 18.51 18.60 20,457,716 -0.70(-3.63%)
May 06, 2022 19.01 19.34 18.65 19.30 18,627,748 +0.45(+2.39%)
May 05, 2022 19.30 19.32 18.65 18.85 17,438,234 -0.43(-2.23%)
May 04, 2022 18.89 19.34 18.77 19.28 16,076,115 +0.60(+3.21%)
May 03, 2022 18.20 18.84 18.20 18.68 15,564,152 +0.50(+2.75%)
May 02, 2022 18.10 18.34 17.84 18.18 20,940,968 +0.03(+0.17%)
Apr 29, 2022 18.44 18.59 18.10 18.15 25,833,092 -0.66(-3.51%)
Apr 28, 2022 18.61 18.91 18.33 18.81 16,403,298 +0.41(+2.23%)
Apr 27, 2022 18.45 18.59 18.25 18.40 19,153,712 -0.04(-0.22%)
Apr 26, 2022 18.68 18.87 18.42 18.44 20,357,384 -0.17(-0.91%)
Apr 25, 2022 18.83 18.85 18.04 18.61 24,563,384 -0.54(-2.82%)
Apr 22, 2022 19.66 19.72 19.14 19.15 17,732,604 -0.64(-3.23%)
Apr 21, 2022 20.00 20.19 19.70 19.79 21,323,700 +0.02(+0.10%)
Apr 20, 2022 19.70 19.97 19.54 19.77 15,438,687 +0.17(+0.87%)
Apr 19, 2022 19.50 19.74 19.42 19.60 11,578,300 +0.05(+0.26%)
Apr 18, 2022 19.44 19.64 19.35 19.55 10,259,576 +0.18(+0.93%)
Apr 14, 2022 19.28 19.52 19.21 19.37 9,248,707 +0.08(+0.41%)
Apr 13, 2022 19.25 19.41 19.03 19.29 9,945,434 +0.15(+0.78%)
Apr 12, 2022 19.35 19.42 19.10 19.14 13,069,575 -0.12(-0.62%)
Apr 11, 2022 19.31 19.44 19.09 19.26 16,474,202 -0.22(-1.13%)
Apr 08, 2022 19.35 19.59 19.27 19.48 14,735,554 +0.21(+1.09%)
Apr 07, 2022 19.09 19.31 18.80 19.27 15,724,816 +0.26(+1.37%)
Apr 06, 2022 19.00 19.13 18.82 19.01 11,571,398 +0.09(+0.48%)
Apr 05, 2022 19.24 19.40 18.88 18.92 14,701,608 -0.38(-1.97%)
Apr 04, 2022 19.30 19.35 19.08 19.30 14,576,291 +0.08(+0.42%)
Apr 01, 2022 19.03 19.23 18.97 19.22 13,050,317 +0.31(+1.64%)
Mar 31, 2022 18.98 19.26 18.88 18.91 24,632,364 -0.18(-0.94%)
Mar 30, 2022 19.00 19.09 18.82 19.09 16,371,380 +0.20(+1.06%)
Mar 29, 2022 18.52 18.93 18.38 18.89 16,239,404 +0.14(+0.75%)
Mar 28, 2022 18.73 18.94 18.57 18.75 17,475,952 -0.32(-1.68%)
Mar 25, 2022 18.35 19.07 18.32 19.07 25,140,052 +0.77(+4.21%)
Mar 24, 2022 18.23 18.41 18.19 18.30 11,084,188 +0.18(+0.99%)
Mar 23, 2022 18.07 18.25 17.97 18.12 11,356,843 +0.19(+1.06%)
Mar 22, 2022 17.99 18.04 17.76 17.93 16,098,146 -0.14(-0.77%)
Mar 21, 2022 17.62 18.17 17.62 18.07 21,637,836 +0.71(+4.09%)
Mar 18, 2022 17.50 17.69 17.32 17.36 36,752,792 -0.20(-1.14%)
Mar 17, 2022 17.43 17.70 17.37 17.56 15,842,707 +0.31(+1.80%)
Mar 16, 2022 17.20 17.49 17.07 17.25 16,968,976 -0.07(-0.40%)
Mar 15, 2022 17.21 17.42 16.91 17.32 18,837,068 -0.22(-1.25%)
Mar 14, 2022 17.90 17.98 17.37 17.54 17,418,748 -0.56(-3.09%)
Mar 11, 2022 18.43 18.66 18.10 18.10 13,600,464 -0.45(-2.43%)
Mar 10, 2022 18.38 18.55 16,266,416 +0.22(+1.20%)
Mar 09, 2022 18.51 18.65 18.15 18.33 20,923,008 -0.34(-1.82%)
Mar 08, 2022 19.03 19.13 18.49 18.67 31,740,762 -0.05(-0.27%)
Mar 07, 2022 18.90 19.15 18.59 18.72 24,450,928 -0.12(-0.64%)
Mar 04, 2022 18.30 18.87 18.26 18.84 26,286,766 +0.45(+2.45%)
Mar 03, 2022 18.14 18.48 18.10 18.39 21,202,908 +0.25(+1.38%)
Mar 02, 2022 17.74 18.24 17.64 18.14 20,662,540 +0.55(+3.13%)
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.