Indicators

Kinder Morgan (NY: KMI )

19.01 +0.20 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.17	22.42	22.00	22.35	8,843,871	+0.18(+0.81%)
Mar 27, 2013	21.88	22.21	21.83	22.17	5,912,009	+0.22(+1.00%)
Mar 26, 2013	21.80	21.96	21.71	21.95	5,661,535	+0.23(+1.04%)
Mar 25, 2013	21.79	21.82	21.58	21.73	6,679,107	-0.01(-0.05%)
Mar 22, 2013	21.48	21.88	21.47	21.74	4,931,713	+0.24(+1.13%)
Mar 21, 2013	21.34	21.79	21.30	21.50	8,575,584	+0.13(+0.62%)
Mar 20, 2013	21.18	21.40	21.17	21.36	6,157,038	+0.24(+1.15%)
Mar 19, 2013	20.96	21.15	20.90	21.12	4,189,079	+0.18(+0.86%)
Mar 18, 2013	20.93	21.08	20.87	20.94	4,663,004	-0.09(-0.44%)
Mar 15, 2013	21.27	21.31	21.03	21.04	11,748,489	-0.32(-1.49%)
Mar 14, 2013	21.38	21.50	21.29	21.35	5,068,199	+0.01(+0.05%)
Mar 13, 2013	21.53	21.58	21.25	21.34	5,386,338	-0.20(-0.91%)
Mar 12, 2013	21.59	21.65	21.46	21.54	5,973,477	-0.03(-0.13%)
Mar 11, 2013	21.60	21.63	21.46	21.57	3,160,972	-0.03(-0.13%)
Mar 08, 2013	21.60	21.64	21.43	21.60	5,333,216	+0.06(+0.30%)
Mar 07, 2013	21.42	21.54	21.28	21.53	5,540,081	+0.17(+0.78%)
Mar 06, 2013	21.69	21.69	21.32	21.36	5,045,965	-0.28(-1.31%)
Mar 05, 2013	21.83	21.83	21.52	21.65	4,688,083	-0.05(-0.21%)
Mar 04, 2013	21.50	21.69	21.29	21.69	5,565,184	+0.16(+0.75%)

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.