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 (%)
Dec 29, 2023	17.14	17.14	17.01	17.09	10,129,361	-0.05(-0.28%)
Dec 28, 2023	17.15	17.24	17.07	17.13	8,021,836	-0.08(-0.45%)
Dec 27, 2023	17.28	17.31	17.11	17.21	8,179,431	-0.08(-0.45%)
Dec 26, 2023	17.24	17.33	17.16	17.29	7,861,368	+0.13(+0.73%)
Dec 22, 2023	17.14	17.27	17.11	17.16	7,778,558	+0.08(+0.45%)
Dec 21, 2023	16.96	17.10	16.47	17.09	11,700,802	+0.14(+0.80%)
Dec 20, 2023	17.09	17.18	16.95	16.95	16,504,846	-0.14(-0.79%)
Dec 19, 2023	17.04	17.16	16.99	17.09	11,729,482	+0.07(+0.40%)
Dec 18, 2023	17.19	17.28	17.00	17.02	14,411,638	+0.08(+0.46%)
Dec 15, 2023	17.05	17.07	16.83	16.94	34,131,564	-0.19(-1.13%)
Dec 14, 2023	17.06	17.32	17.05	17.13	18,539,804	+0.20(+1.20%)
Dec 13, 2023	16.67	16.99	16.57	16.93	17,754,246	+0.25(+1.51%)
Dec 12, 2023	16.96	17.02	16.60	16.68	16,609,828	-0.34(-1.99%)
Dec 11, 2023	17.12	17.14	16.98	17.02	11,828,879	-0.13(-0.73%)
Dec 08, 2023	17.00	17.15	16.96	17.14	12,249,147	+0.19(+1.14%)
Dec 07, 2023	17.07	17.11	16.90	16.95	17,080,924	-0.03(-0.17%)
Dec 06, 2023	16.92	17.13	16.86	16.98	17,617,772	+0.03(+0.17%)
Dec 05, 2023	17.29	17.33	16.94	16.95	18,084,614	-0.34(-1.96%)
Dec 04, 2023	17.13	17.34	17.11	17.29	12,087,024	+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.