FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan (NY: KMI)
20.13 USD  +0.25 (+1.26%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 19.91 20.20 19.81 20.13 10,532,300 +0.25(+1.26%)
Aug 15, 2019 19.92 19.97 19.67 19.88 10,635,973 +0.08(+0.40%)
Aug 14, 2019 20.19 20.31 19.80 19.80 15,012,844 -0.71(-3.46%)
Aug 13, 2019 20.36 20.64 20.26 20.51 15,682,542 +0.17(+0.84%)
Aug 12, 2019 20.34 20.35 20.13 20.34 12,144,151 -0.03(-0.15%)
Aug 09, 2019 20.36 20.51 20.27 20.37 14,481,200 +0.00(+0.00%)
Aug 08, 2019 20.08 20.37 20.02 20.37 18,484,879 +0.40(+2.00%)
Aug 07, 2019 19.80 20.02 19.51 19.97 20,533,711 -0.06(-0.30%)
Aug 06, 2019 19.88 20.06 19.73 20.03 13,971,377 +0.19(+0.96%)
Aug 05, 2019 19.91 20.05 19.57 19.84 18,916,691 -0.37(-1.83%)
Aug 02, 2019 20.77 20.83 20.18 20.21 15,042,800 -0.56(-2.70%)
Aug 01, 2019 20.55 20.91 20.52 20.77 21,456,377 +0.15(+0.73%)
Jul 31, 2019 20.69 20.76 20.39 20.62 20,270,287 -0.07(-0.34%)
Jul 30, 2019 20.55 20.71 20.42 20.69 14,444,730 -0.20(-0.96%)
Jul 29, 2019 20.86 20.94 20.65 20.89 15,285,069 +0.04(+0.19%)
Jul 26, 2019 20.77 20.90 20.70 20.85 16,583,800 +0.27(+1.31%)
Jul 25, 2019 20.84 20.84 20.52 20.58 9,062,239 -0.07(-0.34%)
Jul 24, 2019 20.57 20.75 20.54 20.65 9,142,353 +0.06(+0.29%)
Jul 23, 2019 20.79 20.86 20.55 20.59 9,347,258 -0.18(-0.87%)
Jul 22, 2019 20.52 20.82 20.49 20.77 8,897,008 +0.27(+1.32%)
Jul 19, 2019 20.46 20.65 20.28 20.50 14,109,700 +0.08(+0.39%)
Jul 18, 2019 20.11 20.43 20.08 20.42 23,603,222 -0.17(-0.83%)
Jul 17, 2019 20.95 21.00 20.58 20.59 12,653,951 -0.32(-1.53%)
Jul 16, 2019 21.20 21.24 20.88 20.91 13,494,408 -0.33(-1.55%)
Jul 15, 2019 21.30 21.37 21.21 21.24 10,602,428 -0.05(-0.23%)
Jul 12, 2019 21.30 21.41 21.21 21.29 9,298,200 +0.02(+0.09%)
Jul 11, 2019 21.24 21.28 21.06 21.27 12,839,304 +0.09(+0.42%)
Jul 10, 2019 21.28 21.38 21.15 21.18 13,144,233 -0.06(-0.28%)
Jul 09, 2019 21.03 21.26 20.99 21.24 8,998,128 +0.18(+0.85%)
Jul 08, 2019 21.06 21.24 21.01 21.06 8,368,791 -0.05(-0.24%)
Jul 05, 2019 21.02 21.12 20.92 21.11 5,317,300 +0.03(+0.14%)
Jul 03, 2019 21.00 21.09 20.86 21.08 5,638,000 +0.09(+0.43%)
Jul 02, 2019 20.90 21.10 20.87 20.99 8,805,339 +0.11(+0.53%)
Jul 01, 2019 21.01 21.06 20.86 20.88 9,674,945 +0.00(+0.00%)
Jun 28, 2019 20.51 20.88 20.47 20.88 15,049,100 +0.47(+2.30%)
Jun 27, 2019 20.61 20.65 20.30 20.41 16,180,227 -0.23(-1.11%)
Jun 26, 2019 20.66 20.81 20.60 20.64 13,960,637 +0.06(+0.29%)
Jun 25, 2019 21.08 21.11 20.54 20.58 18,203,894 -0.58(-2.74%)
Jun 24, 2019 21.44 21.50 21.13 21.16 9,477,767 -0.22(-1.03%)
Jun 21, 2019 21.11 21.40 21.10 21.38 20,937,100 +0.28(+1.33%)
Jun 20, 2019 21.15 21.32 21.02 21.10 11,726,270 +0.16(+0.76%)
Jun 19, 2019 20.80 21.02 20.68 20.94 10,637,268 +0.14(+0.67%)
Jun 18, 2019 20.65 20.85 20.63 20.80 10,490,352 +0.28(+1.36%)
Jun 17, 2019 20.42 20.58 20.27 20.52 10,170,924 -0.01(-0.05%)
Jun 14, 2019 20.61 20.70 20.46 20.53 7,534,300 +0.01(+0.05%)
Jun 13, 2019 20.48 20.60 20.38 20.52 10,055,077 +0.14(+0.69%)
Jun 12, 2019 20.59 20.66 20.31 20.38 13,499,492 -0.40(-1.92%)
Jun 11, 2019 20.99 20.99 20.57 20.78 13,338,530 -0.10(-0.48%)
Jun 10, 2019 21.18 21.19 20.84 20.88 13,990,755 -0.25(-1.18%)
Jun 07, 2019 20.85 21.25 20.85 21.13 27,581,700 +0.27(+1.29%)
Jun 06, 2019 20.50 21.12 20.46 20.86 17,332,766 +0.39(+1.91%)
Jun 05, 2019 20.37 20.53 20.19 20.47 14,187,568 +0.13(+0.64%)
Jun 04, 2019 20.15 20.42 20.13 20.34 12,118,578 +0.20(+0.99%)
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.