Kinder Morgan (NY: KMI )

17.39 +0.24 (+1.40%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 17.24 17.44 17.18 17.39 15,737,308 +0.24(+1.40%)
Feb 28, 2024 17.19 17.26 17.02 17.15 11,414,120 -0.02(-0.12%)
Feb 27, 2024 17.21 17.23 17.05 17.17 12,066,754 +0.04(+0.23%)
Feb 26, 2024 17.20 17.32 17.09 17.13 8,172,040 -0.12(-0.70%)
Feb 23, 2024 17.20 17.36 17.17 17.25 9,892,689 -0.01(-0.06%)
Feb 22, 2024 17.25 17.32 17.13 17.26 13,068,312 -0.16(-0.92%)
Feb 21, 2024 17.14 17.44 17.09 17.42 10,843,777 +0.36(+2.11%)
Feb 20, 2024 17.12 17.22 17.00 17.06 13,298,735 -0.05(-0.29%)
Feb 16, 2024 16.97 17.18 16.91 17.11 17,603,892 +0.14(+0.82%)
Feb 15, 2024 16.53 17.04 16.51 16.97 18,223,162 +0.40(+2.41%)
Feb 14, 2024 16.62 16.64 16.49 16.57 14,249,850 +0.00(+0.00%)
Feb 13, 2024 16.74 16.89 16.47 16.57 15,179,021 -0.21(-1.25%)
Feb 12, 2024 16.62 16.84 16.57 16.78 11,205,244 +0.17(+1.02%)
Feb 09, 2024 16.63 16.72 16.53 16.61 9,323,432 -0.02(-0.12%)
Feb 08, 2024 16.63 16.73 16.57 16.63 17,003,960 -0.02(-0.12%)
Feb 07, 2024 16.74 16.77 16.52 16.65 16,668,523 -0.04(-0.24%)
Feb 06, 2024 16.70 16.73 16.60 16.69 12,700,443 +0.02(+0.12%)
Feb 05, 2024 16.85 16.85 16.62 16.67 14,056,084 -0.29(-1.71%)
Feb 02, 2024 16.99 17.05 16.74 16.96 20,964,524 -0.07(-0.41%)
Feb 01, 2024 16.92 17.19 16.86 17.03 16,471,982 +0.11(+0.65%)
Jan 31, 2024 17.22 17.25 16.90 16.92 16,870,062 -0.29(-1.69%)
Jan 30, 2024 17.05 17.23 17.00 17.21 12,445,585 +0.12(+0.72%)
Jan 29, 2024 17.16 17.21 16.97 17.09 13,863,233 -0.07(-0.40%)
Jan 26, 2024 17.05 17.19 17.02 17.16 14,501,228 +0.11(+0.63%)
Jan 25, 2024 16.75 17.06 16.67 17.05 24,109,594 +0.43(+2.61%)
Jan 24, 2024 16.86 16.87 16.58 16.62 25,920,376 -0.19(-1.11%)
Jan 23, 2024 16.87 16.94 16.76 16.80 14,681,428 -0.08(-0.47%)
Jan 22, 2024 16.93 17.01 16.81 16.88 13,359,365 -0.04(-0.23%)
Jan 19, 2024 17.10 17.10 16.82 16.92 19,332,384 -0.11(-0.64%)
Jan 18, 2024 17.04 17.23 16.82 17.03 32,113,454 -0.25(-1.42%)
Jan 17, 2024 17.44 17.56 17.22 17.27 14,120,523 -0.26(-1.46%)
Jan 16, 2024 17.63 17.69 17.51 17.53 13,115,315 -0.15(-0.83%)
Jan 12, 2024 17.76 17.82 17.60 17.68 10,489,724 +0.13(+0.73%)
Jan 11, 2024 17.68 17.70 17.41 17.55 16,290,583 -0.11(-0.61%)
Jan 10, 2024 17.73 17.77 17.61 17.66 14,345,304 -0.10(-0.55%)
Jan 09, 2024 17.81 17.85 17.66 17.76 15,637,462 -0.06(-0.33%)
Jan 08, 2024 17.60 17.82 17.50 17.82 13,174,916 +0.09(+0.50%)
Jan 05, 2024 17.73 17.82 17.58 17.73 12,491,967 +0.07(+0.39%)
Jan 04, 2024 17.85 17.94 17.61 17.66 11,018,084 -0.10(-0.55%)
Jan 03, 2024 17.52 17.83 17.47 17.76 14,602,623 +0.22(+1.23%)
Jan 02, 2024 17.41 17.61 17.38 17.54 13,548,308 +0.19(+1.08%)
Dec 29, 2023 17.41 17.41 17.28 17.35 9,973,462 -0.05(-0.28%)
Dec 28, 2023 17.42 17.51 17.33 17.40 7,898,373 -0.08(-0.45%)
Dec 27, 2023 17.55 17.58 17.37 17.48 8,053,543 -0.08(-0.45%)
Dec 26, 2023 17.51 17.60 17.43 17.56 7,740,376 +0.13(+0.73%)
Dec 22, 2023 17.41 17.54 17.38 17.43 7,658,840 +0.08(+0.45%)
Dec 21, 2023 17.23 17.36 16.72 17.35 11,520,717 +0.14(+0.80%)
Dec 20, 2023 17.35 17.45 17.22 17.22 16,250,824 -0.14(-0.79%)
Dec 19, 2023 17.30 17.43 17.25 17.35 11,548,956 +0.07(+0.40%)
Dec 18, 2023 17.46 17.55 17.26 17.28 14,189,832 +0.08(+0.46%)
Dec 15, 2023 17.31 17.33 17.10 17.21 33,606,252 -0.20(-1.13%)
Dec 14, 2023 17.32 17.59 17.32 17.40 18,254,462 +0.21(+1.20%)
Dec 13, 2023 16.93 17.25 16.83 17.20 17,480,996 +0.26(+1.51%)
Dec 12, 2023 17.23 17.28 16.86 16.94 16,354,190 -0.34(-1.99%)
Dec 11, 2023 17.38 17.41 17.24 17.28 11,646,823 -0.13(-0.73%)
Dec 08, 2023 17.26 17.42 17.23 17.41 12,060,623 +0.20(+1.14%)
Dec 07, 2023 17.33 17.37 17.17 17.22 16,818,034 -0.03(-0.17%)
Dec 06, 2023 17.19 17.40 17.13 17.24 17,346,622 +0.03(+0.17%)
Dec 05, 2023 17.56 17.60 17.21 17.22 17,806,278 -0.34(-1.96%)
Dec 04, 2023 17.40 17.61 17.37 17.56 11,900,995 +0.10(+0.56%)
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.