Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.35 12.50 12.23 12.49 24,282,710 +0.13(+1.03%)
Jun 29, 2016 11.95 12.51 11.91 12.37 37,508,408 +0.55(+4.63%)
Jun 28, 2016 11.81 11.95 11.61 11.82 25,233,608 +0.21(+1.78%)
Jun 27, 2016 11.79 11.89 11.45 11.61 32,425,530 -0.39(-3.28%)
Jun 24, 2016 11.91 12.29 11.91 12.01 40,128,508 -0.61(-4.81%)
Jun 23, 2016 12.49 12.61 12.37 12.61 16,590,983 +0.26(+2.11%)
Jun 22, 2016 12.55 12.63 12.29 12.35 20,828,670 -0.19(-1.49%)
Jun 21, 2016 12.04 12.65 12.03 12.54 39,495,208 +0.46(+3.81%)
Jun 20, 2016 12.23 12.25 12.02 12.08 24,648,070 +0.04(+0.33%)
Jun 17, 2016 11.87 12.04 11.81 12.04 24,290,478 +0.29(+2.50%)
Jun 16, 2016 11.63 11.78 11.41 11.75 17,192,902 -0.03(-0.28%)
Jun 15, 2016 11.65 12.01 11.57 11.78 20,128,840 +0.11(+0.91%)
Jun 14, 2016 11.53 11.73 11.39 11.67 17,260,002 +0.07(+0.63%)
Jun 13, 2016 11.51 11.83 11.49 11.60 16,853,368 -0.09(-0.74%)
Jun 10, 2016 11.91 11.97 11.66 11.69 20,236,678 -0.38(-3.15%)
Jun 09, 2016 11.98 12.10 11.85 12.07 19,256,584 -0.03(-0.22%)
Jun 08, 2016 12.41 12.41 12.06 12.09 20,528,072 -0.23(-1.84%)
Jun 07, 2016 12.48 12.51 12.31 12.32 19,898,536 -0.07(-0.59%)
Jun 06, 2016 12.11 12.43 12.11 12.39 25,859,578 +0.39(+3.22%)
Jun 03, 2016 11.99 12.11 11.85 12.01 13,934,768 +0.02(+0.17%)
Jun 02, 2016 11.89 12.01 11.83 11.99 13,913,472 +0.00(+0.00%)
Jun 01, 2016 12.07 12.05 11.85 11.99 19,023,854 -0.08(-0.66%)
May 31, 2016 11.92 12.18 11.91 12.07 24,152,528 +0.15(+1.29%)
May 27, 2016 11.87 11.91 11.91 11.91 19,522,498 -0.05(-0.39%)
May 26, 2016 12.03 12.06 11.76 11.96 25,903,908 +0.05(+0.45%)
May 25, 2016 11.67 11.98 11.66 11.91 18,946,502 +0.35(+3.00%)
May 24, 2016 11.68 11.72 11.43 11.56 17,140,770 -0.07(-0.63%)
May 23, 2016 11.70 11.83 11.62 11.63 16,578,047 -0.21(-1.80%)
May 20, 2016 11.62 11.90 11.56 11.85 23,118,824 +0.33(+2.84%)
May 19, 2016 11.29 11.59 11.23 11.52 19,596,146 +0.15(+1.29%)
May 18, 2016 11.78 11.83 11.29 11.37 26,512,634 -0.42(-3.57%)
May 17, 2016 11.53 11.99 11.44 11.79 34,595,656 +0.30(+2.61%)
May 16, 2016 11.57 11.67 11.41 11.49 23,157,360 +0.06(+0.53%)
May 13, 2016 11.31 11.59 11.30 11.43 16,511,666 +0.07(+0.59%)
May 12, 2016 11.51 11.57 11.29 11.37 19,026,388 -0.02(-0.18%)
May 11, 2016 11.43 11.53 11.24 11.39 21,903,796 -0.08(-0.70%)
May 10, 2016 11.41 11.61 11.35 11.47 20,156,360 +0.11(+1.00%)
May 09, 2016 11.25 11.38 11.10 11.35 26,176,742 +0.11(+0.95%)
May 06, 2016 11.34 11.58 11.23 11.25 25,494,176 -0.19(-1.69%)
May 05, 2016 11.61 11.81 11.37 11.44 21,208,498 -0.01(-0.06%)
May 04, 2016 11.51 11.66 11.25 11.45 22,556,212 -0.07(-0.64%)
May 03, 2016 11.53 11.61 11.31 11.52 22,722,066 -0.22(-1.88%)
May 02, 2016 11.83 11.85 11.55 11.74 19,394,870 -0.11(-0.96%)
Apr 29, 2016 11.84 12.03 11.63 11.85 22,022,312 +0.07(+0.57%)
Apr 28, 2016 12.08 12.08 11.73 11.79 26,186,256 -0.34(-2.78%)
Apr 27, 2016 11.97 12.38 11.92 12.12 31,427,622 +0.26(+2.18%)
Apr 26, 2016 11.75 11.92 11.63 11.86 24,098,220 +0.27(+2.34%)
Apr 25, 2016 12.00 12.00 11.53 11.59 38,524,652 -0.42(-3.48%)
Apr 22, 2016 12.12 12.20 11.97 12.01 27,966,724 -0.03(-0.22%)
Apr 21, 2016 12.56 12.62 12.00 12.04 39,868,936 -0.56(-4.42%)
Apr 20, 2016 12.60 12.81 12.37 12.59 40,540,308 -0.11(-0.84%)
Apr 19, 2016 12.37 12.86 12.30 12.70 39,275,200 +0.44(+3.57%)
Apr 18, 2016 11.68 12.30 11.60 12.26 23,324,166 +0.23(+1.87%)
Apr 15, 2016 12.12 12.26 11.97 12.04 21,260,000 -0.23(-1.84%)
Apr 14, 2016 12.43 12.43 12.19 12.26 19,819,418 -0.04(-0.32%)
Apr 13, 2016 12.51 12.51 12.22 12.30 22,211,456 -0.13(-1.07%)
Apr 12, 2016 11.86 12.52 11.78 12.43 36,028,244 +0.64(+5.45%)
Apr 11, 2016 11.94 12.02 11.78 11.79 17,199,876 -0.10(-0.84%)
Apr 08, 2016 11.88 12.00 11.77 11.89 19,815,428 +0.27(+2.34%)
Apr 07, 2016 11.59 11.80 11.56 11.62 20,544,880 -0.05(-0.40%)
Apr 06, 2016 11.40 11.75 11.34 11.67 25,951,396 +0.39(+3.47%)
Apr 05, 2016 11.36 11.47 11.16 11.27 26,384,442 -0.12(-1.05%)
Apr 04, 2016 11.48 11.65 11.33 11.39 22,874,380 -0.08(-0.69%)
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.