Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

18.57 +0.11 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.58 11.73 11.43 11.66 30,765,180 +0.00(+0.00%)
Mar 30, 2016 11.71 11.86 11.64 11.66 35,715,248 +0.14(+1.19%)
Mar 29, 2016 11.44 11.60 11.22 11.52 29,982,040 -0.10(-0.90%)
Mar 28, 2016 11.82 11.83 11.48 11.62 17,468,006 -0.18(-1.55%)
Mar 24, 2016 11.33 11.81 11.81 11.81 34,084,752 +0.22(+1.91%)
Mar 23, 2016 12.05 12.16 11.56 11.58 33,450,796 -0.49(-4.05%)
Mar 22, 2016 11.88 12.17 11.88 12.07 25,538,582 +0.09(+0.76%)
Mar 21, 2016 12.21 12.25 11.87 11.98 21,452,608 -0.24(-1.98%)
Mar 18, 2016 12.53 12.53 12.11 12.22 45,867,016 -0.07(-0.58%)
Mar 17, 2016 12.43 12.47 12.26 12.30 27,902,000 -0.03(-0.26%)
Mar 16, 2016 11.89 12.41 11.88 12.33 37,512,000 +0.54(+4.54%)
Mar 15, 2016 12.09 12.11 11.53 11.79 26,880,062 -0.44(-3.57%)
Mar 14, 2016 11.99 12.30 11.87 12.23 29,336,176 +0.08(+0.64%)
Mar 11, 2016 11.78 12.41 11.78 12.15 43,286,516 +0.59(+5.14%)
Mar 10, 2016 11.81 11.81 11.32 11.56 44,805,004 -0.18(-1.56%)
Mar 09, 2016 11.80 12.09 11.67 11.74 29,693,540 +0.12(+1.07%)
Mar 08, 2016 12.16 12.20 11.62 11.62 35,196,780 -0.65(-5.27%)
Mar 07, 2016 12.13 12.35 12.07 12.26 40,964,424 +0.18(+1.46%)
Mar 04, 2016 12.45 12.51 11.79 12.09 50,075,164 -0.25(-2.01%)
Mar 03, 2016 12.13 12.40 11.98 12.33 46,058,588 +0.18(+1.50%)
Mar 02, 2016 11.78 12.20 11.63 12.15 39,700,152 +0.33(+2.82%)
Mar 01, 2016 11.93 11.94 11.62 11.82 29,265,696 +0.01(+0.11%)
Feb 29, 2016 11.73 12.06 11.63 11.81 39,138,544 +0.22(+1.86%)
Feb 26, 2016 11.83 11.88 11.56 11.59 30,191,396 +0.01(+0.06%)
Feb 25, 2016 11.39 11.67 11.24 11.58 27,039,832 +0.03(+0.23%)
Feb 24, 2016 11.07 11.60 10.91 11.56 31,187,680 +0.19(+1.66%)
Feb 23, 2016 11.62 11.68 11.32 11.37 29,260,106 -0.31(-2.68%)
Feb 22, 2016 11.34 11.84 11.52 11.68 39,082,908 +0.35(+3.05%)
Feb 19, 2016 11.49 11.49 11.11 11.34 41,944,700 -0.34(-2.91%)
Feb 18, 2016 11.60 11.71 11.14 11.68 58,745,744 +0.46(+4.13%)
Feb 17, 2016 11.39 11.50 10.94 11.21 86,785,800 +1.02(+9.99%)
Feb 16, 2016 10.14 10.31 10.01 10.19 40,924,596 +0.43(+4.41%)
Feb 12, 2016 9.300 9.763 9.763 9.763 33,468,766 +0.65(+7.16%)
Feb 11, 2016 9.176 9.495 8.654 9.110 53,529,004 -0.42(-4.38%)
Feb 10, 2016 9.502 9.848 9.156 9.528 34,982,072 -0.01(-0.07%)
Feb 09, 2016 9.528 9.835 9.261 9.535 40,857,660 -0.20(-2.08%)
Feb 08, 2016 9.750 9.867 9.130 9.737 60,354,504 -0.48(-4.73%)
Feb 05, 2016 10.07 10.25 9.822 10.22 33,812,604 +0.00(+0.00%)
Feb 04, 2016 10.25 10.57 9.998 10.22 48,519,688 +0.03(+0.32%)
Feb 03, 2016 9.704 10.21 9.339 10.19 46,004,188 +0.63(+6.55%)
Feb 02, 2016 9.633 9.704 9.398 9.561 45,111,892 -0.35(-3.55%)
Feb 01, 2016 10.42 10.47 9.730 9.913 61,005,164 -0.82(-7.66%)
Jan 29, 2016 10.16 10.75 10.10 10.74 67,648,552 +0.76(+7.59%)
Jan 28, 2016 9.900 10.25 9.750 9.978 68,557,792 +0.78(+8.48%)
Jan 27, 2016 9.503 9.897 9.107 9.199 60,377,740 -0.49(-5.01%)
Jan 26, 2016 9.315 9.807 9.121 9.684 48,289,268 +0.50(+5.50%)
Jan 25, 2016 9.794 10.18 9.173 9.179 56,306,460 -0.74(-7.50%)
Jan 22, 2016 9.651 10.23 9.477 9.923 96,665,992 +0.94(+10.52%)
Jan 21, 2016 8.299 9.457 8.067 8.979 107,635,920 +1.21(+15.57%)
Jan 20, 2016 7.795 7.931 7.264 7.769 76,955,528 -0.35(-4.30%)
Jan 19, 2016 8.519 8.678 7.898 8.118 53,714,972 -0.29(-3.46%)
Jan 15, 2016 8.448 8.409 8.409 8.409 64,888,472 -0.63(-7.01%)
Jan 14, 2016 8.448 9.089 8.377 9.043 57,685,064 +0.67(+7.95%)
Jan 13, 2016 8.933 9.114 8.248 8.377 64,560,228 -0.42(-4.78%)
Jan 12, 2016 9.257 9.443 8.364 8.797 72,515,720 -0.36(-3.95%)
Jan 11, 2016 9.619 9.651 8.992 9.160 48,476,880 -0.39(-4.13%)
Jan 08, 2016 9.393 9.735 9.160 9.554 45,775,480 +0.34(+3.65%)
Jan 07, 2016 9.354 9.615 9.140 9.218 43,029,176 -0.34(-3.52%)
Jan 06, 2016 9.807 9.884 9.457 9.554 43,988,764 -0.52(-5.20%)
Jan 05, 2016 9.930 10.12 9.697 10.08 45,003,092 +0.20(+2.03%)
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.