Skip to main content

Kinder Morgan (NY: KMI )

21.71 +0.11 (+0.49%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.71 12.78 12.60 12.72 19,638,834 +0.08(+0.63%)
Jun 29, 2017 12.67 12.77 12.56 12.64 18,078,280 +0.01(+0.10%)
Jun 28, 2017 12.61 12.73 12.52 12.62 19,658,770 +0.07(+0.58%)
Jun 27, 2017 12.59 12.66 12.52 12.55 15,900,777 +0.02(+0.16%)
Jun 26, 2017 12.46 12.58 12.44 12.53 16,868,690 +0.06(+0.48%)
Jun 23, 2017 12.32 12.50 12.32 12.47 16,142,666 +0.14(+1.13%)
Jun 22, 2017 12.27 12.41 12.21 12.33 19,640,456 +0.05(+0.38%)
Jun 21, 2017 12.31 12.50 12.25 12.29 20,818,194 -0.01(-0.05%)
Jun 20, 2017 12.54 12.56 12.25 12.29 21,039,264 -0.36(-2.83%)
Jun 19, 2017 12.74 12.79 12.62 12.65 10,801,732 -0.09(-0.68%)
Jun 16, 2017 12.60 12.74 12.51 12.74 24,276,254 +0.25(+2.02%)
Jun 15, 2017 12.56 12.63 12.46 12.48 15,440,674 -0.10(-0.79%)
Jun 14, 2017 12.75 12.77 12.50 12.58 20,692,398 -0.18(-1.40%)
Jun 13, 2017 12.73 12.81 12.70 12.76 15,146,626 +0.07(+0.52%)
Jun 12, 2017 12.74 12.87 12.65 12.70 20,961,450 +0.03(+0.26%)
Jun 09, 2017 12.44 12.71 12.44 12.66 17,246,526 +0.21(+1.71%)
Jun 08, 2017 12.54 12.35 12.45 19,022,454 +0.05(+0.43%)
Jun 07, 2017 12.44 12.56 12.33 12.40 20,397,616 -0.08(-0.64%)
Jun 06, 2017 12.54 12.57 12.36 12.48 15,664,706 -0.11(-0.84%)
Jun 05, 2017 12.54 12.63 12.50 12.58 18,836,408 +0.01(+0.05%)
Jun 02, 2017 12.58 12.62 12.53 12.58 23,553,012 -0.03(-0.21%)
Jun 01, 2017 12.46 12.67 12.42 12.60 27,306,322 +0.15(+1.23%)
May 31, 2017 12.20 12.58 12.15 12.45 38,167,156 +0.23(+1.85%)
May 30, 2017 12.59 12.61 12.21 12.23 30,435,192 -0.55(-4.31%)
May 26, 2017 12.82 12.87 12.74 12.78 15,783,108 -0.11(-0.88%)
May 25, 2017 12.85 13.13 12.80 12.89 22,720,238 +0.03(+0.26%)
May 24, 2017 12.96 13.12 12.72 12.86 27,022,462 -0.10(-0.77%)
May 23, 2017 12.96 13.03 12.92 12.96 16,140,986 +0.01(+0.05%)
May 22, 2017 13.03 13.04 12.90 12.95 11,259,508 -0.01(-0.05%)
May 19, 2017 12.98 13.12 12.89 12.96 24,043,768 +0.05(+0.36%)
May 18, 2017 12.94 13.03 12.82 12.91 21,984,902 -0.03(-0.26%)
May 17, 2017 13.14 13.13 12.94 12.94 16,541,044 -0.20(-1.52%)
May 16, 2017 13.25 13.30 13.12 13.14 13,955,369 -0.07(-0.50%)
May 15, 2017 13.41 13.47 13.20 13.21 18,404,394 -0.01(-0.05%)
May 12, 2017 13.35 13.37 13.19 13.21 16,363,450 -0.13(-0.99%)
May 11, 2017 13.41 13.46 13.27 13.35 16,735,721 -0.05(-0.40%)
May 10, 2017 13.28 13.57 13.23 13.40 27,245,850 +0.19(+1.46%)
May 09, 2017 13.37 13.47 13.17 13.21 22,206,274 -0.17(-1.24%)
May 08, 2017 13.40 13.45 13.23 13.37 14,888,029 -0.03(-0.20%)
May 05, 2017 13.14 13.43 13.12 13.40 14,892,757 +0.29(+2.18%)
May 04, 2017 13.41 13.46 13.01 13.12 24,769,940 -0.35(-2.56%)
May 03, 2017 13.54 13.65 13.45 13.46 19,446,550 -0.11(-0.83%)
May 02, 2017 13.67 13.75 13.56 13.57 14,137,988 -0.06(-0.44%)
May 01, 2017 13.68 13.72 13.59 13.63 12,054,683 -0.06(-0.44%)
Apr 28, 2017 13.76 13.77 13.63 13.69 15,543,728 +0.01(+0.05%)
Apr 27, 2017 13.71 13.83 13.61 13.69 12,982,222 -0.12(-0.84%)
Apr 26, 2017 13.74 14.00 13.72 13.80 16,201,602 +0.01(+0.10%)
Apr 25, 2017 13.60 13.82 13.50 13.79 17,495,008 +0.18(+1.31%)
Apr 24, 2017 13.49 13.63 13.45 13.61 20,285,434 +0.24(+1.78%)
Apr 21, 2017 13.68 13.69 13.34 13.37 27,497,582 -0.30(-2.17%)
Apr 20, 2017 13.78 13.97 13.56 13.67 31,161,690 -0.17(-1.24%)
Apr 19, 2017 13.97 14.05 13.80 13.84 17,968,970 -0.12(-0.85%)
Apr 18, 2017 14.00 14.12 13.96 13.96 25,125,322 -0.14(-0.98%)
Apr 17, 2017 14.12 14.18 14.07 14.10 11,152,247 -0.01(-0.09%)
Apr 13, 2017 14.30 14.42 14.09 14.11 14,953,054 -0.18(-1.25%)
Apr 12, 2017 14.28 14.34 14.18 14.29 14,558,847 +0.03(+0.23%)
Apr 11, 2017 14.33 14.34 14.15 14.26 12,794,940 -0.09(-0.64%)
Apr 10, 2017 14.28 14.42 14.27 14.35 11,616,571 +0.13(+0.88%)
Apr 07, 2017 14.35 14.40 14.20 14.22 12,717,681 -0.13(-0.87%)
Apr 06, 2017 14.22 14.43 14.14 14.35 17,150,342 +0.18(+1.30%)
Apr 05, 2017 14.38 14.46 14.15 14.16 14,510,828 -0.11(-0.79%)
Apr 04, 2017 14.29 14.30 14.13 14.28 11,304,727 +0.03(+0.23%)
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.