Indicators

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.41	15.52	15.21	15.25	32,899,360	-0.19(-1.26%)
Nov 27, 2015	15.51	15.58	15.40	15.44	11,470,009	-0.15(-0.95%)
Nov 25, 2015	15.72	15.59	15.59	15.59	24,641,872	-0.20(-1.27%)
Nov 24, 2015	15.32	15.80	15.28	15.79	37,442,660	+0.48(+3.13%)
Nov 23, 2015	15.19	15.58	15.06	15.31	27,495,854	+0.18(+1.20%)
Nov 20, 2015	15.33	15.47	15.10	15.13	30,515,814	-0.17(-1.14%)
Nov 19, 2015	15.65	15.73	15.18	15.31	24,859,062	-0.41(-2.63%)
Nov 18, 2015	15.19	15.74	15.18	15.72	39,154,368	+0.61(+4.02%)
Nov 17, 2015	15.56	15.57	14.95	15.11	27,871,058	-0.43(-2.79%)
Nov 16, 2015	15.10	15.57	15.08	15.54	31,935,898	+0.44(+2.91%)
Nov 13, 2015	15.17	15.40	14.60	15.10	40,809,680	-0.07(-0.47%)
Nov 12, 2015	15.62	15.62	15.13	15.18	40,562,080	-0.61(-3.85%)
Nov 11, 2015	16.44	16.48	15.67	15.78	38,327,436	-0.68(-4.13%)
Nov 10, 2015	16.53	16.66	16.37	16.46	20,543,436	-0.07(-0.43%)
Nov 09, 2015	16.91	17.01	16.43	16.53	24,130,828	-0.32(-1.92%)
Nov 06, 2015	16.60	16.88	16.30	16.86	36,010,996	+0.10(+0.58%)
Nov 05, 2015	17.34	17.47	16.54	16.76	35,554,612	-0.58(-3.36%)
Nov 04, 2015	17.80	17.88	17.11	17.34	35,193,660	-0.45(-2.54%)
Nov 03, 2015	17.25	17.97	17.10	17.80	31,116,612	+0.58(+3.34%)

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.