Indicators

Kinder Morgan (NY: KMI )

18.57 +0.11 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.23	16.36	15.93	15.97	29,354,494	-0.34(-2.06%)
Apr 28, 2022	16.14	16.39	15.89	16.31	18,918,392	+0.36(+2.23%)
Apr 27, 2022	16.00	16.12	15.82	15.95	22,090,522	-0.03(-0.22%)
Apr 26, 2022	16.20	16.36	15.97	15.99	23,478,752	-0.15(-0.91%)
Apr 25, 2022	16.33	16.34	15.64	16.14	28,329,650	-0.47(-2.82%)
Apr 22, 2022	17.05	17.10	16.59	16.60	20,451,518	-0.55(-3.23%)
Apr 21, 2022	17.34	17.51	17.08	17.16	24,593,230	+0.02(+0.10%)
Apr 20, 2022	17.08	17.32	16.94	17.14	17,805,878	+0.15(+0.87%)
Apr 19, 2022	16.91	17.12	16.84	16.99	13,353,583	+0.04(+0.26%)
Apr 18, 2022	16.86	17.03	16.78	16.95	11,832,661	+0.16(+0.93%)
Apr 14, 2022	16.72	16.92	16.66	16.79	10,666,797	+0.07(+0.41%)
Apr 13, 2022	16.69	16.83	16.50	16.73	11,470,353	+0.13(+0.78%)
Apr 12, 2022	16.78	16.84	16.56	16.60	15,073,513	-0.10(-0.62%)
Apr 11, 2022	16.74	16.86	16.55	16.70	19,000,166	-0.19(-1.13%)
Apr 08, 2022	16.78	16.99	16.71	16.89	16,994,934	+0.18(+1.09%)
Apr 07, 2022	16.55	16.74	16.30	16.71	18,135,878	+0.23(+1.37%)
Apr 06, 2022	16.47	16.59	16.31	16.48	13,345,623	+0.08(+0.48%)
Apr 05, 2022	16.68	16.82	16.37	16.40	16,955,784	-0.33(-1.97%)
Apr 04, 2022	16.73	16.76	16.54	16.73	16,811,252	+0.07(+0.42%)

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.