Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.65	16.87	16.55	16.86	17,098,866	+0.24(+1.44%)
Jan 30, 2023	16.82	16.90	16.61	16.62	14,415,299	-0.32(-1.86%)
Jan 27, 2023	16.88	17.04	16.82	16.94	14,452,789	+0.05(+0.27%)
Jan 26, 2023	16.86	16.90	16.66	16.89	15,747,148	+0.15(+0.87%)
Jan 25, 2023	16.75	16.81	16.63	16.75	21,071,372	-0.11(-0.65%)
Jan 24, 2023	17.02	17.16	16.69	16.86	14,397,726	-0.17(-1.01%)
Jan 23, 2023	17.01	17.11	16.89	17.03	12,612,934	+0.11(+0.64%)
Jan 20, 2023	17.08	17.11	16.88	16.92	16,990,356	-0.10(-0.59%)
Jan 19, 2023	16.80	17.18	16.70	17.02	19,142,428	+0.35(+2.12%)
Jan 18, 2023	17.13	17.18	16.60	16.67	21,497,604	-0.42(-2.44%)
Jan 17, 2023	17.18	17.33	16.98	17.08	13,627,231	-0.03(-0.16%)
Jan 13, 2023	17.14	17.18	16.97	17.11	9,492,182	-0.04(-0.21%)
Jan 12, 2023	17.14	17.30	17.04	17.15	12,186,351	+0.10(+0.59%)
Jan 11, 2023	17.14	17.16	16.87	17.05	14,639,155	+0.04(+0.21%)
Jan 10, 2023	17.02	17.08	16.80	17.01	10,513,022	+0.03(+0.16%)
Jan 09, 2023	17.03	17.07	16.88	16.98	19,117,640	+0.12(+0.70%)
Jan 06, 2023	16.68	16.97	16.60	16.87	10,009,190	+0.34(+2.03%)
Jan 05, 2023	16.45	16.56	16.36	16.53	9,349,969	-0.02(-0.11%)
Jan 04, 2023	16.21	16.69	16.20	16.55	13,294,261	+0.20(+1.22%)

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.