Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.35 17.50 17.01 17.09 49,354,232 -0.22(-1.25%)
May 27, 2022 16.98 17.38 16.94 17.31 16,906,066 +0.28(+1.63%)
May 26, 2022 16.95 17.09 16.92 17.03 15,060,156 +0.20(+1.19%)
May 25, 2022 16.75 16.88 16.63 16.83 23,095,602 +0.22(+1.31%)
May 24, 2022 16.50 16.72 16.18 16.62 17,679,320 -0.02(-0.10%)
May 23, 2022 16.66 16.78 16.50 16.63 14,507,558 +0.11(+0.68%)
May 20, 2022 16.63 16.69 16.21 16.52 19,622,134 +0.01(+0.05%)
May 19, 2022 16.47 16.70 16.39 16.51 18,429,324 -0.24(-1.45%)
May 18, 2022 17.22 17.27 16.58 16.76 16,269,761 -0.38(-2.23%)
May 17, 2022 16.98 17.17 16.90 17.14 20,993,652 +0.30(+1.81%)
May 16, 2022 16.39 16.93 16.37 16.83 21,994,036 +0.56(+3.47%)
May 13, 2022 16.15 16.37 16.06 16.27 22,979,744 +0.27(+1.68%)
May 12, 2022 16.09 16.15 15.77 16.00 26,129,354 -0.08(-0.49%)
May 11, 2022 16.23 16.54 16.04 16.08 20,868,096 +0.00(+0.00%)
May 10, 2022 16.30 16.48 15.84 16.08 21,290,654 -0.07(-0.43%)
May 09, 2022 16.50 16.57 16.07 16.15 23,564,160 -0.61(-3.63%)
May 06, 2022 16.50 16.79 16.19 16.76 21,456,318 +0.39(+2.39%)
May 05, 2022 16.76 16.76 16.19 16.36 20,086,184 -0.37(-2.23%)
May 04, 2022 16.40 16.79 16.30 16.74 18,517,144 +0.52(+3.21%)
May 03, 2022 15.80 16.35 15.80 16.22 17,927,518 +0.43(+2.75%)
May 02, 2022 15.71 15.92 15.49 15.78 24,120,792 +0.03(+0.17%)
Apr 29, 2022 16.01 16.14 15.71 15.76 29,755,772 -0.33(-2.06%)
Apr 28, 2022 15.92 16.17 15.68 16.09 19,177,520 +0.35(+2.23%)
Apr 27, 2022 15.78 15.90 15.61 15.74 22,393,100 -0.03(-0.22%)
Apr 26, 2022 15.98 16.14 15.76 15.77 23,800,344 -0.15(-0.91%)
Apr 25, 2022 16.11 16.12 15.43 15.92 28,717,688 -0.46(-2.82%)
Apr 22, 2022 16.82 16.87 16.37 16.38 20,731,646 -0.55(-3.23%)
Apr 21, 2022 17.11 17.27 16.85 16.93 24,930,090 +0.02(+0.10%)
Apr 20, 2022 16.85 17.08 16.72 16.91 18,049,768 +0.15(+0.87%)
Apr 19, 2022 16.68 16.88 16.61 16.76 13,536,490 +0.04(+0.26%)
Apr 18, 2022 16.63 16.80 16.55 16.72 11,994,736 +0.15(+0.93%)
Apr 14, 2022 16.49 16.70 16.44 16.57 10,812,903 +0.07(+0.41%)
Apr 13, 2022 16.47 16.60 16.28 16.50 11,627,464 +0.13(+0.78%)
Apr 12, 2022 16.55 16.61 16.34 16.37 15,279,978 -0.10(-0.62%)
Apr 11, 2022 16.52 16.63 16.33 16.47 19,260,416 -0.19(-1.13%)
Apr 08, 2022 16.55 16.76 16.49 16.66 17,227,718 +0.18(+1.09%)
Apr 07, 2022 16.33 16.52 16.08 16.48 18,384,290 +0.22(+1.37%)
Apr 06, 2022 16.25 16.36 16.09 16.26 13,528,421 +0.08(+0.48%)
Apr 05, 2022 16.46 16.59 16.15 16.18 17,188,030 -0.33(-1.97%)
Apr 04, 2022 16.51 16.53 16.32 16.51 17,041,520 +0.07(+0.42%)
Apr 01, 2022 16.28 16.45 16.23 16.44 15,257,463 +0.27(+1.64%)
Mar 31, 2022 16.23 16.47 16.15 16.17 28,798,334 -0.15(-0.94%)
Mar 30, 2022 16.25 16.33 16.10 16.33 19,140,204 +0.17(+1.06%)
Mar 29, 2022 15.84 16.19 15.72 16.16 18,985,908 +0.12(+0.75%)
Mar 28, 2022 16.02 16.20 15.89 16.04 20,431,588 -0.27(-1.68%)
Mar 25, 2022 15.70 16.31 15.67 16.31 29,391,886 +0.66(+4.21%)
Mar 24, 2022 15.59 15.75 15.56 15.65 12,958,811 +0.15(+0.99%)
Mar 23, 2022 15.46 15.61 15.37 15.50 13,277,572 +0.16(+1.06%)
Mar 22, 2022 15.39 15.43 15.19 15.34 18,820,760 -0.12(-0.78%)
Mar 21, 2022 15.07 15.54 15.05 15.46 25,297,354 +0.61(+4.09%)
Mar 18, 2022 14.97 15.13 14.81 14.85 42,968,640 -0.17(-1.14%)
Mar 17, 2022 14.91 15.14 14.86 15.02 18,522,118 +0.27(+1.80%)
Mar 16, 2022 14.71 14.96 14.60 14.75 19,838,870 -0.06(-0.40%)
Mar 15, 2022 14.72 14.90 14.46 14.81 22,022,892 -0.19(-1.25%)
Mar 14, 2022 15.31 15.38 14.86 15.00 20,364,710 -0.48(-3.09%)
Mar 11, 2022 15.76 15.96 15.48 15.48 15,900,655 -0.38(-2.43%)
Mar 10, 2022 15.72 15.87 19,017,488 +0.19(+1.20%)
Mar 09, 2022 15.83 15.95 15.52 15.68 24,461,630 -0.29(-1.82%)
Mar 08, 2022 16.28 16.36 15.82 15.97 37,108,948 -0.04(-0.27%)
Mar 07, 2022 16.17 16.38 15.90 16.01 28,586,212 -0.10(-0.64%)
Mar 04, 2022 15.65 16.14 15.62 16.11 30,732,538 +0.38(+2.45%)
Mar 03, 2022 15.52 15.81 15.48 15.73 24,788,868 +0.21(+1.38%)
Mar 02, 2022 15.17 15.60 15.09 15.52 24,157,110 +0.47(+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.