Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.60 16.81 16.59 16.79 24,140,632 +0.24(+1.44%)
Nov 29, 2023 16.59 16.69 16.44 16.55 14,623,132 +0.03(+0.17%)
Nov 28, 2023 16.58 16.66 16.50 16.52 11,507,371 -0.02(-0.12%)
Nov 27, 2023 16.53 16.58 16.48 16.54 11,453,739 -0.04(-0.23%)
Nov 24, 2023 16.53 16.69 16.51 16.58 6,265,716 +0.06(+0.35%)
Nov 22, 2023 16.19 16.53 16.15 16.52 13,847,442 +0.16(+0.99%)
Nov 21, 2023 16.21 16.38 16.15 16.36 12,512,874 +0.17(+1.06%)
Nov 20, 2023 16.21 16.33 16.16 16.19 10,528,484 -0.02(-0.12%)
Nov 17, 2023 16.19 16.29 16.12 16.21 14,343,811 +0.13(+0.83%)
Nov 16, 2023 16.10 16.25 15.88 16.07 15,228,129 -0.10(-0.59%)
Nov 15, 2023 16.10 16.31 16.08 16.17 17,592,364 +0.11(+0.71%)
Nov 14, 2023 15.89 16.12 15.86 16.06 13,175,851 +0.27(+1.69%)
Nov 13, 2023 15.71 15.89 15.62 15.79 9,792,457 +0.08(+0.49%)
Nov 10, 2023 15.61 15.75 15.50 15.71 13,257,705 +0.22(+1.42%)
Nov 09, 2023 15.69 15.71 15.45 15.49 15,775,213 -0.12(-0.80%)
Nov 08, 2023 15.74 15.78 15.59 15.62 11,415,937 -0.20(-1.27%)
Nov 07, 2023 15.80 15.89 15.67 15.82 19,155,866 -0.11(-0.72%)
Nov 06, 2023 16.19 16.19 15.91 15.93 12,382,970 -0.19(-1.19%)
Nov 03, 2023 16.15 16.25 16.08 16.12 13,413,594 -0.03(-0.18%)
Nov 02, 2023 15.64 16.17 15.57 16.15 19,383,646 +0.53(+3.36%)
Nov 01, 2023 15.54 15.72 15.39 15.63 16,658,556 +0.14(+0.93%)
Oct 31, 2023 15.40 15.53 15.34 15.48 13,741,316 +0.07(+0.43%)
Oct 30, 2023 15.43 15.57 15.21 15.42 16,870,636 +0.04(+0.27%)
Oct 27, 2023 15.68 15.69 15.31 15.37 15,606,277 -0.31(-1.98%)
Oct 26, 2023 15.69 15.75 15.55 15.68 12,038,765 -0.08(-0.54%)
Oct 25, 2023 15.83 15.91 15.76 15.77 11,941,856 -0.06(-0.36%)
Oct 24, 2023 15.98 16.03 15.80 15.83 13,803,811 -0.12(-0.77%)
Oct 23, 2023 15.86 15.98 15.80 15.95 13,683,586 -0.01(-0.06%)
Oct 20, 2023 16.00 16.06 15.86 15.96 17,408,552 -0.02(-0.12%)
Oct 19, 2023 16.22 16.26 15.82 15.98 18,938,214 -0.12(-0.76%)
Oct 18, 2023 16.29 16.34 16.07 16.10 15,630,439 -0.18(-1.10%)
Oct 17, 2023 16.22 16.38 16.19 16.28 16,240,711 +0.05(+0.29%)
Oct 16, 2023 16.15 16.28 16.04 16.23 12,106,079 +0.16(+0.99%)
Oct 13, 2023 16.05 16.14 16.00 16.07 14,993,347 +0.19(+1.18%)
Oct 12, 2023 15.88 15.95 15.75 15.88 14,801,488 +0.06(+0.36%)
Oct 11, 2023 15.69 15.83 15.64 15.83 12,333,584 +0.03(+0.18%)
Oct 10, 2023 15.73 15.84 15.68 15.80 12,593,250 +0.06(+0.36%)
Oct 09, 2023 15.52 15.76 15.48 15.74 19,554,880 +0.47(+3.08%)
Oct 06, 2023 15.16 15.39 15.04 15.27 13,870,897 +0.09(+0.62%)
Oct 05, 2023 14.93 15.24 14.93 15.18 18,654,456 +0.12(+0.81%)
Oct 04, 2023 14.99 15.19 14.92 15.05 18,637,592 -0.07(-0.43%)
Oct 03, 2023 15.09 15.19 15.01 15.12 17,683,368 -0.06(-0.37%)
Oct 02, 2023 15.59 15.61 15.12 15.18 17,695,472 -0.39(-2.53%)
Sep 29, 2023 15.66 15.74 15.52 15.57 15,519,214 -0.08(-0.54%)
Sep 28, 2023 15.63 15.77 15.58 15.66 10,196,425 +0.01(+0.06%)
Sep 27, 2023 15.54 15.74 15.53 15.65 13,672,205 +0.18(+1.15%)
Sep 26, 2023 15.62 15.71 15.41 15.47 13,665,716 -0.26(-1.67%)
Sep 25, 2023 15.54 15.79 15.70 15.73 12,535,715 +0.14(+0.90%)
Sep 22, 2023 15.56 15.72 15.52 15.59 12,329,576 +0.04(+0.24%)
Sep 21, 2023 15.83 15.86 15.54 15.55 13,662,953 -0.28(-1.78%)
Sep 20, 2023 15.87 16.02 15.83 15.83 9,091,196 -0.07(-0.41%)
Sep 19, 2023 16.09 16.09 15.80 15.90 14,717,713 -0.08(-0.53%)
Sep 18, 2023 16.04 16.10 15.88 15.98 14,123,061 -0.05(-0.29%)
Sep 15, 2023 16.15 16.34 16.01 16.03 30,239,736 -0.23(-1.39%)
Sep 14, 2023 16.29 16.33 16.19 16.26 12,949,368 +0.14(+0.87%)
Sep 13, 2023 16.13 16.17 16.03 16.12 10,872,481 +0.03(+0.18%)
Sep 12, 2023 15.74 16.11 15.69 16.09 13,228,896 +0.43(+2.76%)
Sep 11, 2023 15.85 15.88 15.60 15.66 12,705,362 -0.12(-0.77%)
Sep 08, 2023 15.66 15.84 15.61 15.78 15,693,250 +0.20(+1.27%)
Sep 07, 2023 15.67 15.75 15.56 15.58 20,154,092 -0.04(-0.24%)
Sep 06, 2023 15.98 15.98 15.58 15.62 18,150,176 -0.41(-2.58%)
Sep 05, 2023 16.08 16.17 16.02 16.03 12,390,158 -0.07(-0.41%)
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.