Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.62 16.63 16.36 16.39 15,717,201 -0.21(-1.26%)
Aug 30, 2023 16.65 16.67 16.56 16.60 6,979,785 -0.01(-0.06%)
Aug 29, 2023 16.52 16.62 16.51 16.61 8,450,132 +0.09(+0.52%)
Aug 28, 2023 16.57 16.67 16.47 16.52 9,010,051 +0.02(+0.12%)
Aug 25, 2023 16.46 16.62 16.40 16.51 9,612,792 +0.10(+0.64%)
Aug 24, 2023 16.39 16.55 16.32 16.40 8,705,224 -0.03(-0.17%)
Aug 23, 2023 16.32 16.44 16.15 16.43 9,801,957 +0.01(+0.06%)
Aug 22, 2023 16.64 16.64 16.42 16.42 9,546,481 -0.10(-0.63%)
Aug 21, 2023 16.65 16.65 16.41 16.52 10,236,506 -0.07(-0.40%)
Aug 18, 2023 16.39 16.61 16.38 16.59 20,613,266 +0.09(+0.52%)
Aug 17, 2023 16.50 16.71 16.50 16.51 9,994,284 +0.12(+0.76%)
Aug 16, 2023 16.51 16.58 16.36 16.38 12,005,598 -0.14(-0.86%)
Aug 15, 2023 16.78 16.83 16.48 16.52 14,192,222 -0.30(-1.75%)
Aug 14, 2023 16.95 17.00 16.73 16.82 11,319,919 -0.10(-0.62%)
Aug 11, 2023 16.70 17.05 16.70 16.92 13,735,638 +0.23(+1.37%)
Aug 10, 2023 16.76 16.87 16.60 16.70 13,368,028 -0.01(-0.06%)
Aug 09, 2023 16.71 16.88 16.69 16.71 11,942,860 +0.07(+0.40%)
Aug 08, 2023 16.36 16.64 16.28 16.64 9,796,026 +0.10(+0.58%)
Aug 07, 2023 16.57 16.72 16.51 16.54 7,579,377 +0.02(+0.12%)
Aug 04, 2023 16.67 16.86 16.52 16.52 12,009,152 -0.10(-0.57%)
Aug 03, 2023 16.60 16.78 16.51 16.62 11,129,768 +0.10(+0.58%)
Aug 02, 2023 16.58 16.59 16.39 16.52 11,163,626 -0.19(-1.14%)
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.