Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.56 24.61 24.39 24.42 17,000,082 +0.02(+0.08%)
Jun 29, 2015 24.64 24.87 24.38 24.40 19,322,342 -0.38(-1.54%)
Jun 26, 2015 24.73 25.00 24.53 24.78 56,472,580 -0.01(-0.05%)
Jun 25, 2015 25.12 25.17 24.75 24.79 14,446,116 -0.30(-1.19%)
Jun 24, 2015 25.07 25.24 24.96 25.09 16,445,167 +0.01(+0.05%)
Jun 23, 2015 25.26 25.32 25.03 25.08 15,810,990 -0.14(-0.55%)
Jun 22, 2015 25.31 25.62 25.15 25.22 24,171,694 +0.07(+0.28%)
Jun 19, 2015 25.38 25.42 25.13 25.15 26,382,164 -0.34(-1.35%)
Jun 18, 2015 25.21 25.60 25.08 25.49 23,889,516 +0.36(+1.42%)
Jun 17, 2015 25.24 25.28 24.96 25.14 19,484,552 +0.02(+0.08%)
Jun 16, 2015 25.10 25.26 24.87 25.12 18,333,770 +0.08(+0.33%)
Jun 15, 2015 24.42 25.15 24.42 25.03 24,426,198 +0.28(+1.13%)
Jun 12, 2015 24.75 25.07 24.68 24.75 43,648,660 -0.55(-2.16%)
Jun 11, 2015 25.55 25.56 25.28 25.30 18,764,426 -0.29(-1.12%)
Jun 10, 2015 25.75 25.77 25.54 25.59 12,635,747 -0.01(-0.03%)
Jun 09, 2015 25.48 25.69 25.45 25.59 11,024,909 +0.03(+0.10%)
Jun 08, 2015 25.59 25.88 25.52 25.57 10,146,253 -0.13(-0.50%)
Jun 05, 2015 25.49 25.92 25.31 25.70 19,031,198 +0.19(+0.75%)
Jun 04, 2015 25.82 25.94 25.50 25.50 22,988,718 -0.49(-1.88%)
Jun 03, 2015 26.20 26.20 25.91 25.99 14,440,231 -0.27(-1.02%)
Jun 02, 2015 26.29 26.35 26.03 26.26 12,998,688 +0.00(+0.00%)
Jun 01, 2015 26.31 26.38 26.15 26.26 14,077,433 -0.13(-0.48%)
May 29, 2015 26.38 26.54 26.34 26.39 14,986,368 -0.08(-0.31%)
May 28, 2015 26.59 26.61 26.40 26.47 14,540,982 -0.24(-0.88%)
May 27, 2015 26.73 26.80 26.59 26.71 13,498,484 -0.06(-0.24%)
May 26, 2015 27.03 27.03 26.67 26.77 11,649,580 -0.38(-1.41%)
May 22, 2015 26.94 27.15 27.15 27.15 8,846,531 +0.02(+0.07%)
May 21, 2015 27.17 27.27 27.03 27.13 9,216,501 +0.04(+0.16%)
May 20, 2015 27.27 27.27 26.95 27.09 9,441,551 -0.17(-0.63%)
May 19, 2015 27.17 27.34 27.12 27.26 9,212,329 +0.02(+0.07%)
May 18, 2015 27.11 27.29 27.03 27.24 10,930,125 +0.13(+0.49%)
May 15, 2015 26.91 27.13 26.85 27.11 14,342,384 +0.31(+1.14%)
May 14, 2015 26.88 27.03 26.76 26.80 10,917,849 -0.01(-0.05%)
May 13, 2015 27.25 27.29 26.67 26.81 17,744,076 -0.34(-1.26%)
May 12, 2015 27.02 27.24 26.88 27.16 11,173,769 +0.04(+0.14%)
May 11, 2015 27.34 27.37 26.99 27.12 8,574,199 -0.25(-0.91%)
May 08, 2015 27.25 27.39 27.17 27.37 10,824,013 +0.24(+0.87%)
May 07, 2015 27.04 27.37 26.91 27.13 11,994,602 -0.01(-0.02%)
May 06, 2015 27.23 27.31 27.04 27.14 9,996,942 +0.01(+0.05%)
May 05, 2015 27.32 27.34 27.08 27.13 9,071,850 -0.11(-0.42%)
May 04, 2015 27.50 27.57 27.23 27.24 9,929,649 -0.19(-0.70%)
May 01, 2015 27.36 27.44 27.19 27.43 10,484,387 +0.11(+0.42%)
Apr 30, 2015 27.46 27.47 27.17 27.32 14,345,157 -0.08(-0.28%)
Apr 29, 2015 27.44 27.49 27.20 27.39 15,682,144 -0.08(-0.30%)
Apr 28, 2015 27.73 27.79 27.40 27.48 16,211,199 -0.27(-0.99%)
Apr 27, 2015 27.96 28.01 27.62 27.75 13,216,971 -0.14(-0.52%)
Apr 24, 2015 28.13 28.13 27.81 27.89 10,654,501 -0.14(-0.52%)
Apr 23, 2015 27.77 28.10 27.74 28.04 18,579,304 +0.31(+1.13%)
Apr 22, 2015 27.53 27.81 27.30 27.72 11,752,002 +0.29(+1.05%)
Apr 21, 2015 27.53 27.71 27.40 27.44 12,673,819 -0.06(-0.23%)
Apr 20, 2015 27.69 27.93 27.36 27.50 18,032,932 -0.12(-0.43%)
Apr 17, 2015 27.30 27.68 27.25 27.62 20,991,332 +0.14(+0.50%)
Apr 16, 2015 27.25 27.74 27.07 27.48 24,091,172 +0.16(+0.58%)
Apr 15, 2015 27.08 27.37 27.08 27.32 19,193,530 +0.26(+0.98%)
Apr 14, 2015 27.03 27.11 26.95 27.06 13,917,083 +0.02(+0.07%)
Apr 13, 2015 27.00 27.12 26.95 27.04 16,169,202 +0.03(+0.12%)
Apr 10, 2015 26.65 27.02 26.58 27.01 19,465,084 +0.37(+1.39%)
Apr 09, 2015 26.40 26.64 26.37 26.64 12,287,464 +0.18(+0.69%)
Apr 08, 2015 26.30 26.66 26.27 26.45 12,085,128 +0.04(+0.14%)
Apr 07, 2015 26.41 26.55 26.35 26.42 10,988,729 +0.01(+0.05%)
Apr 06, 2015 26.24 26.52 26.16 26.40 8,713,925 +0.16(+0.60%)
Apr 02, 2015 26.30 26.25 26.25 26.25 9,855,315 -0.13(-0.48%)
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.