Indicators

Kinder Morgan (NY: KMI )

18.28 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2023	16.06	16.06	15.72	15.72	12,649,059	-0.28(-1.73%)
Feb 27, 2023	16.16	16.21	15.93	16.00	9,018,301	-0.07(-0.46%)
Feb 24, 2023	15.96	16.09	15.91	16.07	12,447,328	-0.04(-0.23%)
Feb 23, 2023	16.14	16.18	15.97	16.11	12,094,245	+0.15(+0.92%)
Feb 22, 2023	15.95	16.15	15.90	15.96	11,659,204	-0.03(-0.17%)
Feb 21, 2023	16.25	16.31	15.97	15.99	16,607,652	-0.35(-2.14%)
Feb 17, 2023	16.53	16.56	16.30	16.34	23,380,694	-0.33(-1.99%)
Feb 16, 2023	16.61	16.80	16.51	16.67	11,837,705	-0.09(-0.55%)
Feb 15, 2023	16.80	16.80	16.60	16.76	13,393,199	-0.11(-0.66%)
Feb 14, 2023	16.86	17.04	16.79	16.87	10,207,420	-0.07(-0.43%)
Feb 13, 2023	16.87	17.06	16.85	16.95	10,395,666	+0.03(+0.16%)
Feb 10, 2023	16.71	16.93	16.64	16.92	14,090,053	+0.34(+2.06%)
Feb 09, 2023	16.84	16.86	16.55	16.58	10,250,733	-0.21(-1.26%)
Feb 08, 2023	16.84	16.96	16.72	16.79	12,772,748	-0.06(-0.33%)
Feb 07, 2023	16.76	16.87	16.64	16.84	10,945,602	+0.10(+0.61%)
Feb 06, 2023	16.77	16.84	16.57	16.74	12,854,452	-0.10(-0.60%)
Feb 03, 2023	17.02	17.18	16.79	16.84	15,153,190	-0.16(-0.92%)
Feb 02, 2023	16.93	17.07	16.81	17.00	14,457,292	+0.07(+0.44%)

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.