Indicators

Kinder Morgan (NY: KMI )

18.28 -0.32 (-1.72%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.09	22.42	21.91	22.05	18,462,524	+0.34(+1.54%)
Jun 26, 2013	21.67	21.80	21.53	21.71	5,912,133	+0.24(+1.10%)
Jun 25, 2013	21.35	21.67	21.31	21.47	10,692,700	+0.35(+1.64%)
Jun 24, 2013	20.86	21.34	20.71	21.13	8,993,884	+0.16(+0.77%)
Jun 21, 2013	21.28	21.28	20.74	20.97	12,094,748	-0.01(-0.06%)
Jun 20, 2013	21.79	21.80	20.86	20.98	14,141,013	-1.02(-4.62%)
Jun 19, 2013	22.28	22.48	21.99	21.99	5,663,577	-0.29(-1.32%)
Jun 18, 2013	22.25	22.39	22.14	22.29	4,783,012	-0.01(-0.05%)
Jun 17, 2013	22.35	22.51	22.21	22.30	6,365,551	+0.10(+0.44%)
Jun 14, 2013	21.97	22.31	21.81	22.20	5,121,410	+0.27(+1.21%)
Jun 13, 2013	21.75	21.97	21.35	21.94	9,381,275	+0.19(+0.88%)
Jun 12, 2013	22.24	22.30	21.63	21.75	6,613,430	-0.32(-1.47%)
Jun 11, 2013	22.28	22.28	21.96	22.07	5,346,647	-0.40(-1.77%)
Jun 10, 2013	22.94	22.96	22.43	22.47	4,481,080	-0.38(-1.67%)
Jun 07, 2013	22.64	22.89	22.34	22.85	5,125,304	+0.35(+1.54%)
Jun 06, 2013	21.89	22.51	21.80	22.50	8,203,717	+0.65(+2.99%)
Jun 05, 2013	21.81	21.94	21.62	21.85	6,951,571	-0.07(-0.32%)
Jun 04, 2013	22.12	22.21	21.82	21.92	4,063,898	-0.25(-1.12%)

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.