FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan (NY: KMI)
14.10 USD  -0.20 (-1.40%)
Streaming Delayed Price  /  Updated: 11:07 AM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2020 14.39 14.57 14.26 14.30 8,941,473 -0.14(-0.97%)
Aug 05, 2020 14.73 14.75 14.36 14.44 12,619,877 -0.06(-0.41%)
Aug 04, 2020 14.08 14.52 14.00 14.50 16,369,711 +0.47(+3.35%)
Aug 03, 2020 14.04 14.21 13.93 14.03 11,792,862 -0.07(-0.50%)
Jul 31, 2020 14.04 14.12 13.80 14.10 15,705,100 -0.22(-1.54%)
Jul 30, 2020 14.33 14.39 14.16 14.32 10,995,124 -0.21(-1.45%)
Jul 29, 2020 14.05 14.55 14.02 14.53 9,019,379 +0.41(+2.90%)
Jul 28, 2020 14.18 14.26 14.10 14.12 8,493,944 -0.08(-0.56%)
Jul 27, 2020 14.31 14.33 14.08 14.20 12,080,961 -0.05(-0.35%)
Jul 24, 2020 14.55 14.55 14.20 14.25 12,321,300 -0.24(-1.66%)
Jul 23, 2020 14.32 14.58 14.06 14.49 24,054,372 -0.40(-2.69%)
Jul 22, 2020 14.87 14.95 14.70 14.89 14,064,579 -0.20(-1.33%)
Jul 21, 2020 14.65 15.21 14.60 15.09 11,468,437 +0.59(+4.07%)
Jul 20, 2020 14.85 14.87 14.50 14.50 9,659,202 -0.42(-2.82%)
Jul 17, 2020 15.08 15.27 14.79 14.92 9,907,100 -0.07(-0.47%)
Jul 16, 2020 14.90 15.08 14.73 14.99 9,480,859 +0.03(+0.20%)
Jul 15, 2020 14.84 15.04 14.70 14.96 8,562,934 +0.41(+2.82%)
Jul 14, 2020 14.17 14.59 14.07 14.55 14,080,116 +0.36(+2.54%)
Jul 13, 2020 14.27 14.42 14.09 14.19 9,942,653 -0.05(-0.35%)
Jul 10, 2020 13.94 14.25 13.85 14.24 14,214,000 +0.33(+2.37%)
Jul 09, 2020 14.53 14.53 13.90 13.91 19,032,614 -0.61(-4.20%)
Jul 08, 2020 14.70 14.86 14.47 14.52 11,049,599 -0.15(-1.02%)
Jul 07, 2020 14.78 15.06 14.57 14.67 14,989,069 -0.52(-3.42%)
Jul 06, 2020 15.44 15.58 14.97 15.19 13,609,712 +0.07(+0.46%)
Jul 02, 2020 15.15 15.32 15.07 15.12 9,428,000 +0.21(+1.41%)
Jul 01, 2020 15.20 15.41 14.89 14.91 9,404,432 -0.26(-1.71%)
Jun 30, 2020 14.55 15.23 14.50 15.17 14,055,930 +0.51(+3.48%)
Jun 29, 2020 14.54 14.79 14.47 14.66 11,274,155 +0.19(+1.31%)
Jun 26, 2020 14.89 14.89 14.37 14.47 15,547,000 -0.49(-3.28%)
Jun 25, 2020 14.75 15.08 14.68 14.96 10,536,685 +0.15(+1.01%)
Jun 24, 2020 15.26 15.28 14.61 14.81 13,437,475 -0.63(-4.08%)
Jun 23, 2020 15.82 15.86 15.41 15.44 8,688,890 -0.17(-1.09%)
Jun 22, 2020 15.45 15.62 15.31 15.61 11,062,829 +0.09(+0.58%)
Jun 19, 2020 16.14 16.14 15.51 15.52 23,912,700 -0.25(-1.59%)
Jun 18, 2020 15.56 15.91 15.51 15.77 12,326,139 +0.09(+0.57%)
Jun 17, 2020 15.92 16.01 15.67 15.68 9,871,248 -0.29(-1.82%)
Jun 16, 2020 16.34 16.38 15.61 15.97 13,193,378 +0.12(+0.76%)
Jun 15, 2020 14.97 16.03 14.84 15.85 14,475,134 +0.35(+2.26%)
Jun 12, 2020 15.99 16.00 15.16 15.50 17,371,000 -0.01(-0.06%)
Jun 11, 2020 16.06 16.26 15.45 15.51 27,109,922 -1.42(-8.39%)
Jun 10, 2020 17.13 17.25 16.82 16.93 18,744,578 -0.36(-2.08%)
Jun 09, 2020 17.48 17.51 17.15 17.29 19,012,459 -0.68(-3.78%)
Jun 08, 2020 17.06 17.97 17.03 17.97 21,609,953 +1.25(+7.48%)
Jun 05, 2020 16.75 16.96 16.58 16.72 14,209,600 +0.49(+3.02%)
Jun 04, 2020 16.13 16.25 16.01 16.23 10,676,259 +0.08(+0.50%)
Jun 03, 2020 16.02 16.18 15.88 16.15 11,732,583 +0.27(+1.70%)
Jun 02, 2020 15.87 15.95 15.72 15.88 9,580,157 +0.11(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.