Kinder Morgan (NY: KMI )

22.00 +0.21 (+0.94%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.74 15.00 14.71 15.00 20,946,038 +0.34(+2.30%)
Jun 27, 2019 14.81 14.84 14.58 14.66 22,520,392 -0.17(-1.11%)
Jun 26, 2019 14.84 14.95 14.80 14.83 19,431,064 +0.04(+0.29%)
Jun 25, 2019 15.15 15.17 14.76 14.79 25,337,026 -0.42(-2.74%)
Jun 24, 2019 15.40 15.45 15.18 15.20 13,191,597 -0.16(-1.03%)
Jun 21, 2019 15.17 15.38 15.16 15.36 29,141,230 +0.20(+1.33%)
Jun 20, 2019 15.20 15.32 15.10 15.16 16,321,168 +0.11(+0.76%)
Jun 19, 2019 14.94 15.10 14.86 15.04 14,805,444 +0.10(+0.67%)
Jun 18, 2019 14.84 14.98 14.82 14.94 14,600,960 +0.20(+1.36%)
Jun 17, 2019 14.67 14.79 14.56 14.74 14,156,365 -0.01(-0.05%)
Jun 14, 2019 14.81 14.87 14.70 14.75 10,486,589 +0.01(+0.05%)
Jun 13, 2019 14.71 14.80 14.64 14.74 13,995,124 +0.10(+0.69%)
Jun 12, 2019 14.79 14.84 14.59 14.64 18,789,220 -0.29(-1.93%)
Jun 11, 2019 15.08 15.08 14.78 14.93 18,565,186 -0.07(-0.48%)
Jun 10, 2019 15.22 15.22 14.97 15.00 19,472,984 -0.18(-1.18%)
Jun 07, 2019 14.98 15.27 14.98 15.18 38,389,492 +0.19(+1.29%)
Jun 06, 2019 14.73 15.17 14.70 14.99 24,124,550 +0.28(+1.91%)
Jun 05, 2019 14.64 14.75 14.51 14.71 19,746,916 +0.09(+0.64%)
Jun 04, 2019 14.48 14.67 14.46 14.61 16,867,200 +0.14(+0.99%)
Jun 03, 2019 14.42 14.48 14.30 14.47 24,567,348 +0.14(+0.95%)
May 31, 2019 14.27 14.44 14.21 14.33 20,288,946 -0.08(-0.55%)
May 30, 2019 14.37 14.56 14.33 14.41 29,959,702 +0.11(+0.75%)
May 29, 2019 14.17 14.35 14.07 14.30 18,910,330 +0.02(+0.15%)
May 28, 2019 14.45 14.53 14.20 14.28 21,509,858 -0.13(-0.90%)
May 24, 2019 14.40 14.46 14.36 14.41 12,570,740 +0.07(+0.50%)
May 23, 2019 14.50 14.51 14.23 14.34 23,008,206 -0.27(-1.87%)
May 22, 2019 14.56 14.65 14.49 14.61 18,082,882 +0.00(+0.00%)
May 21, 2019 14.58 14.78 14.56 14.61 14,901,693 +0.04(+0.25%)
May 20, 2019 14.53 14.60 14.46 14.58 17,409,242 +0.06(+0.40%)
May 17, 2019 14.58 14.76 14.48 14.52 17,493,700 -0.15(-1.03%)
May 16, 2019 14.53 14.70 14.48 14.67 16,444,721 +0.20(+1.39%)
May 15, 2019 14.33 14.57 14.30 14.47 16,159,489 +0.15(+1.05%)
May 14, 2019 14.20 14.42 14.17 14.32 18,343,892 +0.19(+1.32%)
May 13, 2019 14.08 14.18 13.94 14.13 16,713,508 -0.02(-0.15%)
May 10, 2019 13.93 14.17 13.87 14.15 31,258,228 -0.02(-0.15%)
May 09, 2019 14.07 14.23 13.99 14.18 14,695,342 +0.04(+0.30%)
May 08, 2019 14.02 14.23 13.97 14.13 17,813,938 +0.08(+0.56%)
May 07, 2019 13.84 14.13 13.82 14.05 21,192,792 +0.09(+0.62%)
May 06, 2019 13.95 14.07 13.92 13.97 15,839,497 -0.06(-0.46%)
May 03, 2019 14.00 14.15 13.98 14.03 16,504,098 +0.12(+0.88%)
May 02, 2019 14.05 14.10 13.90 13.91 17,231,508 -0.17(-1.17%)
May 01, 2019 14.27 14.33 14.07 14.07 15,053,566 -0.20(-1.41%)
Apr 30, 2019 14.30 14.42 14.20 14.28 26,387,400 +0.01(+0.05%)
Apr 29, 2019 14.32 14.37 14.13 14.27 17,962,100 -0.09(-0.60%)
Apr 26, 2019 14.16 14.36 14.12 14.36 22,100,606 +0.18(+1.30%)
Apr 25, 2019 14.22 14.36 14.17 14.17 18,148,990 -0.08(-0.55%)
Apr 24, 2019 14.21 14.28 14.16 14.25 18,314,084 +0.00(+0.00%)
Apr 23, 2019 14.23 14.26 14.08 14.25 20,812,086 +0.04(+0.25%)
Apr 22, 2019 13.89 14.26 13.85 14.21 28,802,432 +0.45(+3.30%)
Apr 18, 2019 13.92 14.07 13.59 13.76 33,047,328 -0.21(-1.52%)
Apr 17, 2019 14.10 14.10 13.96 13.97 16,378,410 -0.09(-0.61%)
Apr 16, 2019 14.05 14.13 13.99 14.06 15,028,218 +0.01(+0.10%)
Apr 15, 2019 14.06 14.08 13.97 14.04 12,533,916 -0.02(-0.15%)
Apr 12, 2019 14.18 14.21 14.04 14.06 17,241,330 -0.07(-0.50%)
Apr 11, 2019 14.06 14.16 14.01 14.14 9,645,451 +0.06(+0.40%)
Apr 10, 2019 14.16 14.16 14.02 14.08 14,064,940 -0.04(-0.25%)
Apr 09, 2019 14.06 14.14 13.96 14.11 13,410,779 -0.04(-0.25%)
Apr 08, 2019 14.23 14.27 14.10 14.15 14,367,373 -0.08(-0.55%)
Apr 05, 2019 14.12 14.24 14.08 14.23 13,176,315 +0.09(+0.65%)
Apr 04, 2019 14.12 14.15 14.01 14.14 18,603,524 +0.02(+0.15%)
Apr 03, 2019 14.24 14.26 14.06 14.11 16,685,575 -0.11(-0.80%)
Apr 02, 2019 14.21 14.24 14.12 14.23 19,249,490 +0.01(+0.05%)
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.