Kinder Morgan (NY: KMI )

24.51 -0.04 (-0.17%)
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%)
Aug 01, 2017 13.67 13.67 13.54 13.59 12,651,758 -0.05(-0.39%)
Jul 31, 2017 13.65 13.70 13.49 13.64 14,506,178 +0.02(+0.15%)
Jul 28, 2017 13.62 13.73 13.54 13.62 11,503,771 -0.05(-0.34%)
Jul 27, 2017 13.51 13.67 13.44 13.67 19,607,304 +0.17(+1.26%)
Jul 26, 2017 13.45 13.67 13.41 13.50 16,922,916 +0.06(+0.44%)
Jul 25, 2017 13.64 13.67 13.41 13.44 15,298,388 -0.05(-0.39%)
Jul 24, 2017 13.73 13.74 13.45 13.49 19,986,398 -0.24(-1.74%)
Jul 21, 2017 13.61 13.80 13.55 13.73 25,720,098 +0.09(+0.63%)
Jul 20, 2017 13.71 14.10 13.51 13.65 52,450,332 +0.59(+4.52%)
Jul 19, 2017 12.94 13.07 12.90 13.06 15,698,231 +0.11(+0.87%)
Jul 18, 2017 13.01 13.02 12.85 12.94 10,852,834 -0.03(-0.26%)
Jul 17, 2017 12.98 13.05 12.94 12.98 12,549,877 +0.01(+0.05%)
Jul 14, 2017 13.02 12.83 12.97 16,124,018 +0.14(+1.09%)
Jul 13, 2017 12.88 12.91 12.79 12.83 8,930,684 -0.05(-0.41%)
Jul 12, 2017 12.84 12.94 12.78 12.88 14,309,525 +0.13(+0.99%)
Jul 11, 2017 12.65 12.76 12.59 12.76 13,969,241 +0.09(+0.73%)
Jul 10, 2017 12.67 12.71 12.60 12.66 10,823,101 -0.06(-0.47%)
Jul 07, 2017 12.70 12.75 12.56 12.72 11,096,901 +0.03(+0.21%)
Jul 06, 2017 12.85 12.90 12.68 12.70 10,831,675 -0.12(-0.93%)
Jul 05, 2017 12.90 12.93 12.75 12.82 13,062,025 -0.14(-1.08%)
Jul 03, 2017 12.72 13.04 12.72 12.96 9,580,572 +0.24(+1.88%)
Jun 30, 2017 12.71 12.78 12.60 12.72 19,638,834 +0.08(+0.63%)
Jun 29, 2017 12.67 12.77 12.56 12.64 18,078,280 +0.01(+0.10%)
Jun 28, 2017 12.61 12.73 12.52 12.62 19,658,770 +0.07(+0.58%)
Jun 27, 2017 12.59 12.66 12.52 12.55 15,900,777 +0.02(+0.16%)
Jun 26, 2017 12.46 12.58 12.44 12.53 16,868,690 +0.06(+0.48%)
Jun 23, 2017 12.32 12.50 12.32 12.47 16,142,666 +0.14(+1.13%)
Jun 22, 2017 12.27 12.41 12.21 12.33 19,640,456 +0.05(+0.38%)
Jun 21, 2017 12.31 12.50 12.25 12.29 20,818,194 -0.01(-0.05%)
Jun 20, 2017 12.54 12.56 12.25 12.29 21,039,264 -0.36(-2.83%)
Jun 19, 2017 12.74 12.79 12.62 12.65 10,801,732 -0.09(-0.68%)
Jun 16, 2017 12.60 12.74 12.51 12.74 24,276,254 +0.25(+2.02%)
Jun 15, 2017 12.56 12.63 12.46 12.48 15,440,674 -0.10(-0.79%)
Jun 14, 2017 12.75 12.77 12.50 12.58 20,692,398 -0.18(-1.40%)
Jun 13, 2017 12.73 12.81 12.70 12.76 15,146,626 +0.07(+0.52%)
Jun 12, 2017 12.74 12.87 12.65 12.70 20,961,450 +0.03(+0.26%)
Jun 09, 2017 12.44 12.71 12.44 12.66 17,246,526 +0.21(+1.71%)
Jun 08, 2017 12.54 12.35 12.45 19,022,454 +0.05(+0.43%)
Jun 07, 2017 12.44 12.56 12.33 12.40 20,397,616 -0.08(-0.64%)
Jun 06, 2017 12.54 12.57 12.36 12.48 15,664,706 -0.11(-0.84%)
Jun 05, 2017 12.54 12.63 12.50 12.58 18,836,408 +0.01(+0.05%)
Jun 02, 2017 12.58 12.62 12.53 12.58 23,553,012 -0.03(-0.21%)
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.