Kinder Morgan (NY: KMI )

24.51 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.78 12.96 12.75 12.91 17,644,220 +0.17(+1.36%)
Aug 30, 2017 12.70 12.83 12.63 12.74 14,222,818 +0.03(+0.26%)
Aug 29, 2017 12.64 12.72 12.62 12.70 12,281,764 +0.01(+0.05%)
Aug 28, 2017 12.83 12.84 12.65 12.70 11,810,143 -0.11(-0.83%)
Aug 25, 2017 12.77 12.86 12.73 12.80 11,951,936 +0.08(+0.63%)
Aug 24, 2017 12.70 12.77 12.62 12.72 11,542,638 +0.03(+0.21%)
Aug 23, 2017 12.51 12.78 12.50 12.70 12,569,393 +0.15(+1.17%)
Aug 22, 2017 12.39 12.58 12.38 12.55 12,346,069 +0.16(+1.29%)
Aug 21, 2017 12.41 12.43 12.31 12.39 18,376,296 +0.00(+0.00%)
Aug 18, 2017 12.27 12.46 12.17 12.39 17,360,774 +0.10(+0.82%)
Aug 17, 2017 12.45 12.47 12.28 12.29 13,570,923 -0.21(-1.66%)
Aug 16, 2017 12.62 12.67 12.47 12.49 12,668,648 -0.09(-0.74%)
Aug 15, 2017 12.70 12.71 12.54 12.59 14,652,420 -0.12(-0.95%)
Aug 14, 2017 12.82 12.88 12.66 12.71 12,139,688 -0.03(-0.21%)
Aug 11, 2017 12.90 12.97 12.68 12.74 12,896,634 -0.21(-1.65%)
Aug 10, 2017 13.20 13.26 12.90 12.95 18,103,444 -0.24(-1.82%)
Aug 09, 2017 13.19 13.22 13.08 13.19 15,992,385 +0.00(+0.00%)
Aug 08, 2017 13.36 13.45 13.16 13.19 15,853,760 -0.27(-1.99%)
Aug 07, 2017 13.46 13.49 13.40 13.46 10,747,434 -0.03(-0.25%)
Aug 04, 2017 13.54 13.55 13.46 13.49 9,092,265 -0.02(-0.15%)
Aug 03, 2017 13.54 13.58 13.45 13.51 13,455,972 -0.07(-0.49%)
Aug 02, 2017 13.49 13.59 13.46 13.58 9,386,584 -0.01(-0.10%)
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.