Kinder Morgan (NY: KMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 11.79 | 11.80 | 11.41 | 11.50 | 27,596,460 | -0.36(-3.06%) |
| Apr 29, 2020 | 11.84 | 12.05 | 11.72 | 11.87 | 25,768,858 | +0.39(+3.42%) |
| Apr 28, 2020 | 11.56 | 11.70 | 11.27 | 11.47 | 19,200,574 | +0.13(+1.13%) |
| Apr 27, 2020 | 10.95 | 11.50 | 10.93 | 11.34 | 17,246,810 | +0.30(+2.74%) |
| Apr 24, 2020 | 10.91 | 11.22 | 10.67 | 11.04 | 24,735,854 | +0.31(+2.89%) |
| Apr 23, 2020 | 11.28 | 11.50 | 10.54 | 10.73 | 32,392,864 | -0.35(-3.14%) |
| Apr 22, 2020 | 11.33 | 11.36 | 10.76 | 11.08 | 22,310,674 | +0.16(+1.45%) |
| Apr 21, 2020 | 10.73 | 11.11 | 10.56 | 10.92 | 22,894,154 | -0.17(-1.57%) |
| Apr 20, 2020 | 10.68 | 11.45 | 10.59 | 11.10 | 23,277,794 | -0.21(-1.87%) |
| Apr 17, 2020 | 10.85 | 11.33 | 10.80 | 11.31 | 24,709,110 | +0.65(+6.10%) |
| Apr 16, 2020 | 10.76 | 10.87 | 10.53 | 10.66 | 19,775,148 | -0.18(-1.67%) |
| Apr 15, 2020 | 10.85 | 11.16 | 10.59 | 10.84 | 21,104,606 | -0.58(-5.09%) |
| Apr 14, 2020 | 11.32 | 11.51 | 11.20 | 11.42 | 23,112,042 | +0.13(+1.14%) |
| Apr 13, 2020 | 11.90 | 11.99 | 11.13 | 11.29 | 18,409,746 | -0.31(-2.67%) |
| Apr 09, 2020 | 11.48 | 12.00 | 11.25 | 11.60 | 23,129,358 | +0.40(+3.57%) |
| Apr 08, 2020 | 10.86 | 11.25 | 10.71 | 11.20 | 18,296,768 | +0.48(+4.44%) |
| Apr 07, 2020 | 11.07 | 11.16 | 10.59 | 10.73 | 25,349,500 | +0.16(+1.50%) |
| Apr 06, 2020 | 10.54 | 10.73 | 10.29 | 10.57 | 25,518,402 | +0.44(+4.33%) |
| Apr 03, 2020 | 10.16 | 10.40 | 9.728 | 10.13 | 35,566,660 | -0.03(-0.30%) |
| Apr 02, 2020 | 9.955 | 10.67 | 9.811 | 10.16 | 26,498,832 | +0.54(+5.66%) |
| Apr 01, 2020 | 9.857 | 10.03 | 9.441 | 9.615 | 23,526,948 | -0.90(-8.55%) |
| Mar 31, 2020 | 10.17 | 10.73 | 9.947 | 10.51 | 31,769,318 | +0.49(+4.90%) |
| Mar 30, 2020 | 10.12 | 10.20 | 9.547 | 10.02 | 32,642,392 | -0.36(-3.49%) |
| Mar 27, 2020 | 10.39 | 10.85 | 10.26 | 10.39 | 28,217,610 | -0.55(-5.04%) |
| Mar 26, 2020 | 10.53 | 11.22 | 10.39 | 10.94 | 33,581,152 | +0.57(+5.46%) |
| Mar 25, 2020 | 9.849 | 11.14 | 9.404 | 10.37 | 37,673,212 | +0.64(+6.60%) |
| Mar 24, 2020 | 9.071 | 9.774 | 8.573 | 9.728 | 27,283,910 | +1.40(+16.77%) |
| Mar 23, 2020 | 9.079 | 9.305 | 8.316 | 8.331 | 33,601,340 | -1.00(-10.69%) |
| Mar 20, 2020 | 8.943 | 9.396 | 8.422 | 9.328 | 53,065,604 | +0.87(+10.27%) |
| Mar 19, 2020 | 7.576 | 8.648 | 7.115 | 8.459 | 45,464,584 | +0.92(+12.22%) |
| Mar 18, 2020 | 8.905 | 8.966 | 7.130 | 7.538 | 61,200,260 | -2.01(-21.04%) |
| Mar 17, 2020 | 9.728 | 10.12 | 9.305 | 9.547 | 35,288,040 | -0.07(-0.71%) |
| Mar 16, 2020 | 9.910 | 10.48 | 9.555 | 9.615 | 35,159,564 | -1.55(-13.87%) |
| Mar 13, 2020 | 11.35 | 11.43 | 9.981 | 11.16 | 53,524,756 | +0.69(+6.64%) |
| Mar 12, 2020 | 10.74 | 11.03 | 10.16 | 10.47 | 47,292,516 | -1.24(-10.58%) |
| Mar 11, 2020 | 11.72 | 12.12 | 11.43 | 11.71 | 41,951,448 | -0.41(-3.37%) |
| Mar 10, 2020 | 12.61 | 13.02 | 11.29 | 12.12 | 44,824,896 | -0.05(-0.37%) |
| Mar 09, 2020 | 13.03 | 13.14 | 12.08 | 12.16 | 57,992,288 | -2.44(-16.71%) |
| Mar 06, 2020 | 14.49 | 14.68 | 14.05 | 14.60 | 31,398,696 | -0.28(-1.88%) |
| Mar 05, 2020 | 14.96 | 15.18 | 14.64 | 14.88 | 22,481,114 | -0.40(-2.62%) |
| Mar 04, 2020 | 15.23 | 15.39 | 15.09 | 15.28 | 24,474,420 | +0.29(+1.91%) |
| Mar 03, 2020 | 15.37 | 15.63 | 14.80 | 14.99 | 26,793,282 | -0.29(-1.93%) |
| Mar 02, 2020 | 14.62 | 15.32 | 14.43 | 15.29 | 29,833,844 | +0.81(+5.58%) |
| Feb 28, 2020 | 14.37 | 14.56 | 13.90 | 14.48 | 43,334,480 | -0.26(-1.79%) |
| Feb 27, 2020 | 15.25 | 15.39 | 14.74 | 14.74 | 31,326,192 | -0.76(-4.87%) |
| Feb 26, 2020 | 15.88 | 15.89 | 15.45 | 15.50 | 23,123,792 | -0.40(-2.52%) |
| Feb 25, 2020 | 16.50 | 16.57 | 15.87 | 15.90 | 25,718,934 | -0.54(-3.31%) |
| Feb 24, 2020 | 16.40 | 16.63 | 16.33 | 16.44 | 25,241,682 | -0.28(-1.67%) |
| Feb 21, 2020 | 16.69 | 16.79 | 16.54 | 16.72 | 19,107,956 | -0.08(-0.45%) |
| Feb 20, 2020 | 16.89 | 17.05 | 16.75 | 16.80 | 24,930,170 | +0.06(+0.36%) |
| Feb 19, 2020 | 16.67 | 16.88 | 16.59 | 16.74 | 15,223,943 | +0.11(+0.68%) |
| Feb 18, 2020 | 16.60 | 16.62 | 16.50 | 16.62 | 14,573,792 | +0.01(+0.05%) |
| Feb 14, 2020 | 16.62 | 16.68 | 16.53 | 16.62 | 11,683,042 | +0.05(+0.27%) |
| Feb 13, 2020 | 16.52 | 16.61 | 16.46 | 16.57 | 18,064,032 | +0.10(+0.60%) |
| Feb 12, 2020 | 16.30 | 16.52 | 16.28 | 16.47 | 14,264,526 | +0.26(+1.63%) |
| Feb 11, 2020 | 16.21 | 16.24 | 16.13 | 16.21 | 12,457,456 | +0.11(+0.66%) |
| Feb 10, 2020 | 15.91 | 16.12 | 15.90 | 16.10 | 12,817,665 | +0.15(+0.95%) |
| Feb 07, 2020 | 16.05 | 16.10 | 15.92 | 15.95 | 9,535,177 | -0.16(-0.98%) |
| Feb 06, 2020 | 16.10 | 16.22 | 16.02 | 16.11 | 10,852,828 | +0.03(+0.19%) |
| Feb 05, 2020 | 15.97 | 16.15 | 15.97 | 16.08 | 15,968,801 | +0.22(+1.38%) |
| Feb 04, 2020 | 15.89 | 16.03 | 15.82 | 15.86 | 17,924,014 | +0.14(+0.91%) |
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
- A fire burns down a shopping complex housing 1,400 outlets in Poland's capital
- Hotel union workers end strike against Virgin Hotels Las Vegas with contract talks set for Tuesday
- Lithuanians vote in a presidential election as anxieties rise over Russia and the war in Ukraine
- Commuter rail service in northeast Spain has been disrupted by theft of copper cables near Barcelona
- A police officer was killed in Pakistan-held Kashmir during protests against price hikes
- Rebels kill at least 4 people during an attack on a Central African Republic mining town
- Flash floods in northern Afghanistan sweep away livelihoods, leaving hundreds dead and missing
- US aims to stay ahead of China in using AI to fly fighter jets, navigate without GPS and more
- Schools turn to artificial intelligence to spot guns as companies press lawmakers for state funds
- They made one-of-a-kind quilts that captured the public's imagination. Then Target came along
Most Read
- How bad are ultraprocessed foods, really? • Business
- A tale of two Lake Streets: One recovering, one frozen in 2020 • Business
- How do you know when you have enough money? • Business
- Ramstad: Gustavus president Bergman calls aid glitch a 'massive disruption' • Business
- IVF made motherhood possible for these Minnesotans. They want to protect that for others. • 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.