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

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 9.315 9.651 9.651 9.651 46,783,568 +0.25(+2.61%)
Dec 30, 2015 9.444 9.800 9.360 9.406 54,410,020 -0.36(-3.71%)
Dec 29, 2015 10.01 10.19 9.645 9.768 48,706,800 -0.10(-1.05%)
Dec 28, 2015 10.21 10.24 9.807 9.871 44,820,640 -0.53(-5.10%)
Dec 24, 2015 10.58 10.40 10.40 10.40 25,740,076 -0.21(-2.01%)
Dec 23, 2015 10.07 10.73 10.04 10.62 76,394,592 +0.71(+7.11%)
Dec 22, 2015 9.723 10.30 9.723 9.910 53,532,036 +0.12(+1.19%)
Dec 21, 2015 9.748 9.820 9.199 9.794 65,317,532 +0.00(+0.00%)
Dec 18, 2015 9.942 10.09 9.710 9.794 92,300,008 -0.15(-1.50%)
Dec 17, 2015 10.26 10.31 9.774 9.942 65,856,380 -0.37(-3.58%)
Dec 16, 2015 10.18 10.49 10.12 10.31 64,218,660 +0.06(+0.63%)
Dec 15, 2015 10.41 10.65 10.23 10.25 72,569,512 -0.10(-1.00%)
Dec 14, 2015 10.55 10.66 10.03 10.35 109,239,384 -0.43(-3.96%)
Dec 11, 2015 10.66 11.05 10.37 10.78 131,908,208 -0.23(-2.06%)
Dec 10, 2015 10.71 11.29 10.67 11.00 120,186,048 +0.13(+1.19%)
Dec 09, 2015 10.17 11.22 10.29 10.87 303,388,768 +0.71(+6.93%)
Dec 08, 2015 9.891 10.45 9.742 10.17 245,205,536 -0.45(-4.26%)
Dec 07, 2015 10.13 10.73 9.787 10.62 211,975,072 -0.26(-2.38%)
Dec 04, 2015 12.23 12.29 10.71 10.88 236,559,776 -1.58(-12.67%)
Dec 03, 2015 13.33 13.36 12.38 12.46 113,927,992 -0.91(-6.78%)
Dec 02, 2015 14.35 14.35 13.19 13.36 104,213,416 -1.14(-7.85%)
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.