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 29, 2018 12.54 12.33 12.47 13,845,999 +0.13(+1.09%)
Jun 28, 2018 12.46 12.54 12.29 12.34 16,815,142 -0.11(-0.91%)
Jun 27, 2018 12.42 12.61 12.42 12.45 18,662,556 +0.06(+0.51%)
Jun 26, 2018 12.30 12.44 12.19 12.39 17,923,834 +0.27(+2.21%)
Jun 25, 2018 12.28 12.31 12.07 12.12 18,065,086 -0.16(-1.26%)
Jun 22, 2018 12.31 12.46 12.26 12.27 23,119,580 +0.16(+1.34%)
Jun 21, 2018 12.29 12.32 12.07 12.11 14,823,690 -0.23(-1.89%)
Jun 20, 2018 12.33 12.46 12.28 12.34 18,605,886 +0.10(+0.81%)
Jun 19, 2018 12.01 12.30 12.00 12.25 21,352,080 +0.13(+1.11%)
Jun 18, 2018 11.86 12.13 11.84 12.11 18,226,772 +0.28(+2.33%)
Jun 15, 2018 11.96 11.79 11.84 21,941,132 -0.13(-1.06%)
Jun 14, 2018 11.85 11.98 11.83 11.96 17,115,102 +0.15(+1.25%)
Jun 13, 2018 11.94 11.95 11.76 11.82 13,368,278 -0.13(-1.12%)
Jun 12, 2018 12.10 12.14 11.94 11.95 17,167,488 -0.16(-1.28%)
Jun 11, 2018 11.88 12.15 11.84 12.10 20,137,858 +0.21(+1.78%)
Jun 08, 2018 12.05 12.07 11.82 11.89 14,658,661 -0.15(-1.23%)
Jun 07, 2018 11.84 12.07 11.82 12.04 15,133,705 +0.24(+2.03%)
Jun 06, 2018 11.77 11.80 24,875,934 -0.08(-0.71%)
Jun 05, 2018 11.90 12.08 11.88 11.89 33,210,230 -0.07(-0.59%)
Jun 04, 2018 11.96 12.05 11.86 11.96 26,488,064 +0.03(+0.24%)
Jun 01, 2018 11.81 11.98 11.76 11.93 23,809,760 +0.16(+1.32%)
May 31, 2018 11.66 11.82 11.61 11.77 34,676,292 +0.08(+0.72%)
May 30, 2018 11.37 11.75 11.36 11.69 25,418,516 +0.37(+3.24%)
May 29, 2018 11.54 11.62 11.28 11.32 37,472,132 +0.11(+0.94%)
May 25, 2018 11.22 11.22 11.22 0 +0.01(+0.06%)
May 24, 2018 11.39 11.39 11.19 11.21 18,998,780 -0.22(-1.91%)
May 23, 2018 11.19 11.44 11.15 11.43 20,368,868 +0.18(+1.57%)
May 22, 2018 11.29 11.39 11.20 11.25 18,354,134 -0.03(-0.25%)
May 21, 2018 11.37 11.41 11.26 11.28 18,567,464 -0.06(-0.56%)
May 18, 2018 11.50 11.53 11.31 11.34 17,468,274 -0.16(-1.41%)
May 17, 2018 11.61 11.65 11.46 11.50 20,594,762 -0.07(-0.61%)
May 16, 2018 11.60 11.63 11.52 11.58 14,213,696 -0.03(-0.24%)
May 15, 2018 11.75 11.77 11.58 11.60 17,661,752 -0.14(-1.20%)
May 14, 2018 11.68 11.79 11.66 11.74 12,908,129 +0.09(+0.79%)
May 11, 2018 11.70 11.75 11.62 11.65 22,583,446 +0.01(+0.06%)
May 10, 2018 11.68 11.77 11.58 11.65 20,046,330 +0.04(+0.30%)
May 09, 2018 11.44 11.66 11.42 11.61 24,107,496 +0.27(+2.36%)
May 08, 2018 11.50 11.50 11.32 11.34 24,813,186 -0.10(-0.86%)
May 07, 2018 11.43 11.63 11.42 11.44 19,381,946 +0.07(+0.62%)
May 04, 2018 11.12 11.42 11.11 11.37 20,560,418 +0.20(+1.83%)
May 03, 2018 11.41 11.44 11.07 11.17 24,261,808 -0.24(-2.10%)
May 02, 2018 11.26 11.44 11.22 11.41 21,240,742 +0.10(+0.87%)
May 01, 2018 11.14 11.31 11.13 11.31 14,526,116 +0.14(+1.26%)
Apr 30, 2018 11.25 11.31 11.17 11.17 20,121,052 -0.09(-0.82%)
Apr 27, 2018 11.27 11.38 11.17 11.26 13,922,356 -0.05(-0.44%)
Apr 26, 2018 11.36 11.38 11.20 11.31 16,329,787 -0.03(-0.25%)
Apr 25, 2018 11.29 11.36 11.13 11.34 16,549,525 -0.01(-0.06%)
Apr 24, 2018 11.50 11.51 11.28 11.34 15,845,886 -0.12(-1.03%)
Apr 23, 2018 11.43 11.49 11.34 11.46 14,603,997 -0.02(-0.18%)
Apr 20, 2018 11.56 11.59 11.41 11.48 21,406,304 -0.05(-0.42%)
Apr 19, 2018 11.71 11.84 11.45 11.53 30,508,962 +0.26(+2.29%)
Apr 18, 2018 11.26 11.38 11.24 11.27 25,511,598 +0.10(+0.94%)
Apr 17, 2018 11.00 11.19 10.98 11.17 20,730,078 +0.24(+2.17%)
Apr 16, 2018 10.73 10.98 10.66 10.93 19,492,600 +0.24(+2.28%)
Apr 13, 2018 10.74 10.76 10.63 10.69 16,848,414 -0.01(-0.06%)
Apr 12, 2018 10.74 10.75 10.62 10.69 24,275,530 -0.01(-0.07%)
Apr 11, 2018 10.80 10.91 10.66 10.70 22,688,052 -0.18(-1.67%)
Apr 10, 2018 10.56 10.93 10.51 10.88 34,242,472 +0.36(+3.38%)
Apr 09, 2018 10.64 10.74 10.44 10.53 22,760,052 -0.05(-0.46%)
Apr 06, 2018 10.74 10.78 10.48 10.58 15,190,072 -0.23(-2.13%)
Apr 05, 2018 10.62 10.89 10.57 10.81 16,560,604 +0.24(+2.24%)
Apr 04, 2018 10.38 10.60 10.27 10.57 19,234,458 +0.10(+1.00%)
Apr 03, 2018 10.43 10.47 10.24 10.46 24,639,462 +0.08(+0.74%)
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.