Indicators

Kinder Morgan (NY: KMI )

18.28 -0.32 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.63	21.78	21.53	21.72	6,732,301	+0.13(+0.61%)
Jun 27, 2014	21.54	21.68	21.50	21.58	16,724,336	+0.02(+0.11%)
Jun 26, 2014	21.52	21.57	21.35	21.56	5,014,901	+0.02(+0.08%)
Jun 25, 2014	21.52	21.56	21.28	21.54	10,198,208	-0.08(-0.39%)
Jun 24, 2014	21.60	21.76	21.58	21.63	10,634,863	+0.06(+0.28%)
Jun 23, 2014	21.58	21.58	21.39	21.57	9,993,783	-0.01(-0.06%)
Jun 20, 2014	21.36	21.86	21.27	21.58	15,787,542	+0.38(+1.78%)
Jun 19, 2014	21.02	21.20	20.90	21.20	11,822,231	+0.20(+0.94%)
Jun 18, 2014	20.96	21.06	20.73	21.00	11,270,990	+0.06(+0.29%)
Jun 17, 2014	21.19	21.25	20.93	20.94	12,037,759	-0.25(-1.16%)
Jun 16, 2014	21.09	21.27	20.96	21.19	9,070,976	+0.11(+0.54%)
Jun 13, 2014	20.94	21.08	20.86	21.08	5,027,971	+0.17(+0.80%)
Jun 12, 2014	20.90	20.96	20.82	20.91	7,188,098	+0.01(+0.03%)
Jun 11, 2014	20.94	20.99	20.85	20.90	4,798,761	-0.10(-0.48%)
Jun 10, 2014	20.94	21.08	20.90	21.00	6,621,681	-0.01(-0.03%)
Jun 06, 2014	20.88	21.13	20.78	21.01	9,586,373	+0.28(+1.33%)
Jun 05, 2014	20.49	20.82	20.45	20.73	9,804,983	+0.34(+1.67%)
Jun 04, 2014	20.32	20.52	20.26	20.39	9,237,578	+0.14(+0.68%)
Jun 03, 2014	20.17	20.30	20.09	20.25	10,326,443	+0.06(+0.30%)

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.