Kinder Morgan (NY: KMI )

21.59 -0.02 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.27 20.44 20.21 20.39 11,251,954 +0.19(+0.93%)
Aug 30, 2012 20.20 20.29 20.10 20.20 5,525,966 +0.00(+0.00%)
Aug 29, 2012 20.14 20.26 20.01 20.20 4,108,873 +0.09(+0.45%)
Aug 27, 2012 20.18 20.23 20.08 20.11 4,490,231 -0.01(-0.03%)
Aug 24, 2012 19.81 20.12 19.81 20.12 5,960,201 +0.25(+1.26%)
Aug 23, 2012 19.91 19.94 19.85 19.86 4,642,366 -0.07(-0.34%)
Aug 22, 2012 19.91 20.00 19.80 19.93 6,247,178 +0.00(+0.00%)
Aug 21, 2012 19.94 20.01 19.84 19.93 9,658,405 +0.06(+0.32%)
Aug 20, 2012 19.85 19.94 19.68 19.87 10,233,419 +0.36(+1.87%)
Aug 17, 2012 19.56 19.62 19.19 19.51 13,924,409 -0.14(-0.73%)
Aug 16, 2012 19.93 19.99 19.61 19.65 11,895,864 -0.01(-0.06%)
Aug 15, 2012 19.84 19.92 19.64 19.66 10,381,665 -0.16(-0.81%)
Aug 14, 2012 19.84 19.86 19.77 19.82 15,875,019 +0.02(+0.12%)
Aug 13, 2012 19.76 19.86 19.73 19.80 16,457,153 +0.05(+0.26%)
Aug 10, 2012 19.86 19.90 19.65 19.74 47,660,824 -0.67(-3.27%)
Aug 09, 2012 20.53 20.63 20.34 20.41 5,360,170 -0.19(-0.91%)
Aug 08, 2012 20.77 20.84 20.57 20.60 3,845,301 -0.17(-0.80%)
Aug 07, 2012 20.63 20.88 20.53 20.77 5,982,210 +0.15(+0.72%)
Aug 06, 2012 20.50 20.71 20.45 20.62 5,354,909 +0.16(+0.78%)
Aug 03, 2012 20.46 20.58 20.31 20.46 6,536,093 +0.28(+1.38%)
Aug 02, 2012 20.19 20.39 20.04 20.18 5,968,571 -0.19(-0.95%)
Aug 01, 2012 20.50 20.53 20.27 20.37 6,013,121 -0.04(-0.20%)
Jul 31, 2012 20.46 20.54 20.30 20.41 5,960,589 -0.01(-0.06%)
Jul 30, 2012 20.50 20.52 20.37 20.42 5,912,146 +0.01(+0.06%)
Jul 27, 2012 20.26 20.49 20.06 20.41 5,923,610 +0.05(+0.25%)
Jul 26, 2012 20.29 20.45 20.13 20.36 7,104,665 +0.26(+1.30%)
Jul 25, 2012 19.96 20.10 19.90 20.10 5,791,107 +0.22(+1.12%)
Jul 24, 2012 19.95 20.13 19.69 19.88 4,740,870 +0.01(+0.03%)
Jul 23, 2012 19.72 19.92 19.64 19.87 39,825,528 -0.07(-0.37%)
Jul 20, 2012 20.00 20.17 19.90 19.94 42,269,292 -0.15(-0.74%)
Jul 19, 2012 20.22 20.26 19.78 20.09 43,667,120 -0.08(-0.40%)
Jul 18, 2012 19.91 20.19 19.84 20.17 7,314,953 +0.20(+1.00%)
Jul 17, 2012 19.86 20.02 19.70 19.97 7,881,888 +0.19(+0.98%)
Jul 16, 2012 19.72 19.82 19.63 19.78 6,505,228 +0.09(+0.46%)
Jul 13, 2012 19.30 19.69 19.17 19.69 10,255,989 +0.68(+3.60%)
Jul 12, 2012 18.75 19.12 18.70 19.00 8,381,797 +0.17(+0.88%)
Jul 11, 2012 18.74 18.92 18.58 18.84 8,916,323 +0.15(+0.79%)
Jul 10, 2012 18.74 18.77 18.54 18.69 6,180,855 +0.03(+0.15%)
Jul 09, 2012 18.82 18.82 18.46 18.66 5,175,711 -0.13(-0.67%)
Jul 06, 2012 18.83 18.88 18.70 18.79 4,421,823 -0.17(-0.90%)
Jul 05, 2012 18.86 19.02 18.75 18.96 6,950,492 +0.06(+0.30%)
Jul 03, 2012 18.67 18.91 18.67 18.90 5,636,231 +0.24(+1.28%)
Jul 02, 2012 18.47 18.67 18.26 18.66 8,737,371 +0.30(+1.61%)
Jun 29, 2012 17.94 18.39 17.91 18.37 11,498,439 +0.57(+3.20%)
Jun 28, 2012 17.54 17.82 17.54 17.80 9,738,581 +0.13(+0.74%)
Jun 27, 2012 17.57 17.73 17.57 17.66 8,140,977 +0.13(+0.75%)
Jun 26, 2012 17.64 17.68 17.39 17.53 9,649,770 -0.04(-0.23%)
Jun 25, 2012 17.89 17.94 17.48 17.57 13,951,381 -0.48(-2.68%)
Jun 22, 2012 18.25 18.34 17.93 18.06 12,631,594 -0.17(-0.94%)
Jun 21, 2012 18.48 18.50 18.18 18.23 9,882,928 -0.21(-1.11%)
Jun 20, 2012 18.43 18.53 18.28 18.43 7,680,639 -0.01(-0.06%)
Jun 19, 2012 18.25 18.50 18.17 18.45 13,638,511 +0.29(+1.60%)
Jun 18, 2012 18.10 18.17 18.02 18.15 8,200,017 -0.03(-0.16%)
Jun 15, 2012 18.01 18.23 17.97 18.18 19,929,164 +0.25(+1.37%)
Jun 14, 2012 17.87 17.99 17.82 17.94 8,523,975 +0.14(+0.77%)
Jun 13, 2012 17.76 17.97 17.72 17.80 9,373,827 -0.07(-0.38%)
Jun 12, 2012 18.00 18.10 17.74 17.87 12,946,564 -0.05(-0.29%)
Jun 11, 2012 18.15 18.18 17.89 17.92 10,387,642 -0.05(-0.29%)
Jun 08, 2012 18.09 18.10 17.68 17.97 17,956,170 +0.02(+0.13%)
Jun 07, 2012 18.39 18.55 17.86 17.95 33,875,852 -0.23(-1.29%)
Jun 06, 2012 18.33 18.38 18.16 18.18 81,016,104 -0.64(-3.39%)
Jun 05, 2012 18.75 18.89 18.57 18.82 15,930,229 +0.01(+0.06%)
Jun 04, 2012 18.42 18.83 18.42 18.81 26,520,816 +0.37(+2.01%)
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.