Skip to main content

Kinder Morgan (NY: KMI )

18.23 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.80 15.22 14.70 14.94 3,090,574 +0.28(+1.89%)
Aug 30, 2011 14.57 14.74 14.40 14.66 756,923 +0.03(+0.24%)
Aug 29, 2011 14.42 14.80 14.27 14.63 918,015 +0.31(+2.14%)
Aug 26, 2011 14.15 14.41 13.88 14.32 987,729 +0.19(+1.35%)
Aug 25, 2011 14.22 14.43 14.13 14.13 986,596 +0.00(+0.00%)
Aug 24, 2011 14.11 14.29 13.91 14.13 1,188,084 -0.05(-0.37%)
Aug 23, 2011 13.83 14.18 13.59 14.18 1,995,095 +0.45(+3.28%)
Aug 22, 2011 14.07 14.62 13.63 13.73 2,671,097 -0.03(-0.25%)
Aug 19, 2011 14.25 14.49 13.74 13.77 3,311,805 -0.58(-4.03%)
Aug 18, 2011 15.02 15.02 14.23 14.34 6,208,496 -0.84(-5.56%)
Aug 17, 2011 15.41 15.41 15.15 15.19 1,162,773 -0.13(-0.83%)
Aug 16, 2011 15.54 15.55 15.24 15.31 1,117,752 -0.34(-2.14%)
Aug 15, 2011 15.71 15.78 15.52 15.65 1,171,295 +0.18(+1.16%)
Aug 12, 2011 16.08 16.18 15.33 15.47 1,966,048 -0.39(-2.48%)
Aug 11, 2011 15.14 16.07 15.13 15.86 2,374,838 +0.81(+5.37%)
Aug 10, 2011 14.78 15.65 14.59 15.05 3,304,086 +0.08(+0.50%)
Aug 09, 2011 14.57 15.00 13.87 14.98 2,923,082 +1.31(+9.55%)
Aug 08, 2011 14.57 14.79 13.67 13.67 3,493,447 -1.31(-8.72%)
Aug 05, 2011 15.30 15.48 14.42 14.98 5,202,632 -0.32(-2.08%)
Aug 04, 2011 15.95 15.95 15.22 15.30 3,138,580 -0.72(-4.51%)
Aug 03, 2011 16.08 16.11 15.75 16.02 2,409,788 -0.08(-0.47%)
Aug 02, 2011 16.22 16.28 15.97 16.09 1,545,921 -0.22(-1.35%)
Aug 01, 2011 16.42 16.47 16.25 16.31 1,059,488 +0.00(+0.00%)
Jul 29, 2011 16.16 16.35 16.07 16.31 1,729,140 +0.04(+0.25%)
Jul 28, 2011 16.12 16.32 15.97 16.27 1,704,694 -0.01(-0.07%)
Jul 27, 2011 15.76 16.41 15.66 16.28 6,312,648 +0.35(+2.21%)
Jul 26, 2011 15.96 16.03 15.81 15.93 5,055,105 +0.04(+0.25%)
Jul 25, 2011 16.35 16.41 15.88 15.89 4,763,814 -0.50(-3.03%)
Jul 22, 2011 16.45 16.49 16.33 16.39 1,760,896 -0.09(-0.53%)
Jul 21, 2011 16.57 16.68 16.31 16.48 2,210,273 +0.01(+0.04%)
Jul 20, 2011 16.51 16.72 16.33 16.47 1,001,775 +0.09(+0.53%)
Jul 19, 2011 16.42 16.46 16.32 16.38 675,018 +0.09(+0.57%)
Jul 18, 2011 16.41 16.42 16.17 16.29 1,202,929 -0.23(-1.40%)
Jul 15, 2011 16.32 16.55 16.18 16.52 1,358,485 +0.32(+2.00%)
Jul 14, 2011 16.35 16.42 16.19 16.20 1,383,635 -0.09(-0.57%)
Jul 13, 2011 16.38 16.46 16.22 16.29 963,361 +0.01(+0.07%)
Jul 12, 2011 16.33 16.39 16.24 16.28 1,152,160 -0.11(-0.67%)
Jul 11, 2011 16.59 16.61 16.27 16.39 1,255,209 -0.32(-1.94%)
Jul 08, 2011 16.64 16.95 16.58 16.71 1,310,654 -0.03(-0.21%)
Jul 07, 2011 16.91 17.02 16.68 16.75 1,516,339 -0.08(-0.45%)
Jul 06, 2011 16.86 16.90 16.71 16.82 2,144,813 -0.09(-0.51%)
Jul 05, 2011 16.89 16.98 16.78 16.91 875,181 -0.01(-0.03%)
Jul 01, 2011 16.57 16.92 16.39 16.91 1,464,840 +0.31(+1.88%)
Jun 30, 2011 16.43 16.63 16.36 16.60 1,400,701 +0.19(+1.16%)
Jun 29, 2011 16.46 16.64 16.37 16.41 2,754,909 +0.06(+0.35%)
Jun 28, 2011 16.41 16.57 16.24 16.35 3,868,177 +0.02(+0.14%)
Jun 27, 2011 16.57 16.64 16.31 16.33 3,268,792 -0.20(-1.19%)
Jun 24, 2011 16.87 16.93 16.52 16.53 19,994,720 -0.29(-1.72%)
Jun 23, 2011 17.10 17.10 16.71 16.82 3,396,963 -0.30(-1.76%)
Jun 22, 2011 17.12 17.32 17.02 17.12 2,747,918 +0.00(+0.00%)
Jun 21, 2011 17.16 17.16 16.96 17.12 1,092,381 +0.01(+0.03%)
Jun 20, 2011 17.07 17.11 17.00 17.11 1,499,635 -0.05(-0.30%)
Jun 17, 2011 16.97 17.19 16.85 17.16 4,236,318 +0.28(+1.68%)
Jun 16, 2011 16.99 17.01 16.80 16.88 1,370,571 -0.09(-0.51%)
Jun 15, 2011 17.00 17.13 16.70 16.97 1,988,265 -0.08(-0.47%)
Jun 14, 2011 17.00 17.26 16.79 17.05 1,315,366 +0.03(+0.17%)
Jun 13, 2011 17.12 17.30 16.87 17.02 1,560,529 -0.05(-0.27%)
Jun 10, 2011 17.19 17.25 17.01 17.07 1,550,083 -0.09(-0.54%)
Jun 09, 2011 17.17 17.27 17.13 17.16 2,103,924 -0.02(-0.13%)
Jun 08, 2011 17.09 17.26 17.02 17.18 1,326,775 -0.03(-0.20%)
Jun 07, 2011 17.16 17.32 17.00 17.22 3,427,987 +0.16(+0.91%)
Jun 06, 2011 17.11 17.20 16.90 17.06 2,426,097 -0.13(-0.77%)
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.