Kinder Morgan (NY: KMI )
19.05
+0.04
(+0.21%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 03, 2020 | 15.76 | 15.89 | 15.64 | 15.72 | 17,599,904 | -0.05(-0.29%) |
| Jan 31, 2020 | 15.88 | 15.98 | 15.68 | 15.76 | 27,400,858 | -0.23(-1.42%) |
| Jan 30, 2020 | 15.68 | 16.02 | 15.68 | 15.99 | 26,751,360 | +0.17(+1.09%) |
| Jan 29, 2020 | 16.00 | 16.07 | 15.78 | 15.82 | 16,637,603 | -0.20(-1.26%) |
| Jan 28, 2020 | 15.98 | 16.10 | 15.95 | 16.02 | 12,250,438 | +0.13(+0.80%) |
| Jan 27, 2020 | 15.90 | 16.07 | 15.86 | 15.89 | 19,057,074 | -0.20(-1.25%) |
| Jan 24, 2020 | 16.25 | 16.25 | 16.00 | 16.09 | 22,414,006 | -0.15(-0.92%) |
| Jan 23, 2020 | 15.96 | 16.33 | 15.84 | 16.24 | 34,774,204 | +0.60(+3.82%) |
| Jan 22, 2020 | 15.67 | 15.76 | 15.62 | 15.65 | 13,689,257 | +0.02(+0.14%) |
| Jan 21, 2020 | 15.88 | 15.93 | 15.62 | 15.62 | 19,330,904 | -0.32(-2.01%) |
| Jan 17, 2020 | 15.97 | 15.98 | 15.88 | 15.95 | 13,720,153 | -0.01(-0.05%) |
| Jan 16, 2020 | 16.05 | 16.09 | 15.91 | 15.95 | 15,435,383 | -0.03(-0.19%) |
| Jan 15, 2020 | 15.95 | 16.05 | 15.90 | 15.98 | 12,972,816 | -0.04(-0.23%) |
| Jan 14, 2020 | 16.05 | 16.10 | 15.85 | 16.02 | 16,921,124 | -0.07(-0.42%) |
| Jan 13, 2020 | 16.06 | 16.16 | 15.92 | 16.09 | 16,793,888 | +0.03(+0.19%) |
| Jan 10, 2020 | 16.00 | 16.18 | 15.92 | 16.06 | 21,476,824 | -0.03(-0.19%) |
| Jan 09, 2020 | 15.80 | 16.09 | 15.72 | 16.09 | 21,770,398 | +0.29(+1.84%) |
| Jan 08, 2020 | 15.88 | 15.95 | 15.78 | 15.80 | 14,268,689 | -0.09(-0.56%) |
| Jan 07, 2020 | 15.93 | 15.94 | 15.74 | 15.89 | 19,742,150 | +0.00(+0.00%) |
| Jan 06, 2020 | 15.75 | 16.01 | 15.72 | 15.89 | 18,725,230 | +0.06(+0.38%) |
| Jan 03, 2020 | 15.73 | 15.83 | 15.69 | 15.83 | 13,595,304 | +0.12(+0.76%) |
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
- Mock coffins fill a square in Milan in a protest over workplace safety in Italy
- Stock market today: Wall Street coasts toward the close of another winning week
- Police prevent environmental activists from storming Tesla factory in Germany
- Biden White House highlights a coming showdown with GOP over 2017 tax cuts that are due to expire
- Lithuania holds a presidential vote as anxieties rise in the Baltics over Russia and war in Ukraine
- US consumer sentiment drops to 6-month low on inflation, unemployment fears
- Woman was living inside rooftop grocery store sign with computer and coffee maker for a year
- Target to reduce number of stores carrying Pride-themed merchandise after last year's backlash
- Suspected pirate attack in the Gulf of Aden raises concerns about growing Somali piracy
- Polish farmers march in Warsaw against EU climate policies and the country's pro-EU leader
Most Read
- Target limits Pride merchandise to select stores after last year's backlash • Business
- Abortion bans made Minnesota a health care island. Could the same happen with IVF? • Business
- What's a fair price for University of Minnesota Medical Center? • Business
- A tale of two Lake Streets: One recovering, one frozen in 2020 • Business
- Eden Prairie's C.H. Robinson a big reason why so many people can get fresh flowers for Mother's Day • 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.