Kinder Morgan (NY: KMI )
18.89
-0.02
(-0.08%)
Streaming Delayed Price
Updated: 11:45 AM EDT, May 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 16.46 | 16.70 | 16.37 | 16.40 | 28,409,208 | -0.16(-0.94%) |
| Mar 30, 2022 | 16.47 | 16.55 | 16.32 | 16.55 | 18,881,580 | +0.17(+1.06%) |
| Mar 29, 2022 | 16.06 | 16.41 | 15.94 | 16.38 | 18,729,368 | +0.12(+0.75%) |
| Mar 28, 2022 | 16.24 | 16.42 | 16.11 | 16.26 | 20,155,514 | -0.28(-1.68%) |
| Mar 25, 2022 | 15.91 | 16.53 | 15.88 | 16.53 | 28,994,738 | +0.67(+4.21%) |
| Mar 24, 2022 | 15.81 | 15.96 | 15.77 | 15.87 | 12,783,710 | +0.16(+0.99%) |
| Mar 23, 2022 | 15.67 | 15.82 | 15.58 | 15.71 | 13,098,164 | +0.16(+1.06%) |
| Mar 22, 2022 | 15.60 | 15.64 | 15.40 | 15.55 | 18,566,450 | -0.12(-0.77%) |
| Mar 21, 2022 | 15.28 | 15.75 | 15.26 | 15.67 | 24,955,534 | +0.62(+4.09%) |
| Mar 18, 2022 | 15.17 | 15.34 | 15.02 | 15.05 | 42,388,044 | -0.17(-1.14%) |
| Mar 17, 2022 | 15.11 | 15.35 | 15.06 | 15.23 | 18,271,846 | +0.27(+1.80%) |
| Mar 16, 2022 | 14.91 | 15.16 | 14.80 | 14.96 | 19,570,804 | -0.06(-0.40%) |
| Mar 15, 2022 | 14.92 | 15.10 | 14.66 | 15.02 | 21,725,316 | -0.19(-1.25%) |
| Mar 14, 2022 | 15.52 | 15.59 | 15.06 | 15.21 | 20,089,538 | -0.49(-3.09%) |
| Mar 11, 2022 | 15.98 | 16.18 | 15.69 | 15.69 | 15,685,803 | -0.39(-2.43%) |
| Mar 10, 2022 | 15.94 | 16.08 | 18,760,522 | +0.19(+1.20%) | ||
| Mar 09, 2022 | 16.05 | 16.17 | 15.74 | 15.89 | 24,131,102 | -0.29(-1.82%) |
| Mar 08, 2022 | 16.50 | 16.58 | 16.03 | 16.19 | 36,607,524 | -0.04(-0.27%) |
| Mar 07, 2022 | 16.39 | 16.60 | 16.12 | 16.23 | 28,199,952 | -0.10(-0.64%) |
| Mar 04, 2022 | 15.87 | 16.36 | 15.83 | 16.34 | 30,317,276 | +0.39(+2.45%) |
| Mar 03, 2022 | 15.73 | 16.02 | 15.69 | 15.95 | 24,453,918 | +0.22(+1.38%) |
| Mar 02, 2022 | 15.38 | 15.82 | 15.29 | 15.73 | 23,830,696 | +0.48(+3.13%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Best Buy and Kohl's extends streak of quarterly sales slumps as Americans focus on the essentials
- One Tech Tip: Want to turn off Meta AI? You can't â but there are some workarounds
- Massive police sweep across Europe takes down ransomware networks and arrests 4 suspects
- Lab-grown meat isn't on store shelves yet, but some states have already banned it
- Schumer, Democrats urge Justice Department to prosecute alleged oil industry collusion, price-fixing
- Supreme Court clears the way for the NRA's free speech lawsuit against an ex-New York official
- Amazon gets FAA approval that allows it to expand drone deliveries for online orders
- Stock market today: Stocks drift as pressure from the bond market eases after cooler economic data
- Boeing reaches deadline for reporting how it will fix aircraft safety and quality problems
- US economic growth last quarter is revised down from 1.6% rate to 1.3%, but consumers kept spending
Most Read
- Best Buy makes bet on AI; shares up after slight profit bump that surprised Wall Street • Business
- Land O'Lakes unit plays matchmaker for climate-conscious food companies and farmers • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
- Supreme Court clears the way for the NRA's free speech lawsuit against an ex-New York official • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.