Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.04	17.16	17.02	17.12	11,680,365	+0.14(+0.80%)
Jul 28, 2023	16.95	17.06	16.84	16.99	9,461,827	+0.05(+0.30%)
Jul 27, 2023	17.16	17.18	16.90	16.94	12,924,809	-0.14(-0.84%)
Jul 26, 2023	17.13	17.23	17.02	17.08	12,884,932	-0.10(-0.61%)
Jul 25, 2023	17.19	17.31	17.12	17.18	14,817,977	-0.05(-0.28%)
Jul 24, 2023	16.99	17.41	16.97	17.23	24,861,972	+0.30(+1.74%)
Jul 21, 2023	16.87	17.04	16.75	16.94	17,719,806	+0.15(+0.91%)
Jul 20, 2023	16.69	16.81	16.53	16.78	17,131,810	+0.33(+2.02%)
Jul 19, 2023	16.44	16.56	16.40	16.45	12,904,243	+0.01(+0.06%)
Jul 18, 2023	16.25	16.55	16.24	16.44	10,566,180	+0.14(+0.88%)
Jul 17, 2023	16.41	16.41	16.28	16.30	12,494,620	-0.08(-0.46%)
Jul 14, 2023	16.63	16.66	16.34	16.37	11,831,731	-0.37(-2.22%)
Jul 13, 2023	16.71	16.80	16.68	16.74	9,166,920	+0.06(+0.34%)
Jul 12, 2023	16.56	16.74	16.55	16.69	15,895,055	+0.28(+1.68%)
Jul 11, 2023	16.15	16.46	16.15	16.41	15,218,978	+0.29(+1.77%)
Jul 10, 2023	15.97	16.22	15.97	16.13	11,137,523	+0.03(+0.18%)
Jul 07, 2023	15.95	16.23	15.95	16.10	25,601,236	+0.06(+0.36%)
Jul 06, 2023	16.16	16.18	15.97	16.04	10,386,324	-0.21(-1.29%)
Jul 05, 2023	16.47	16.47	16.17	16.25	13,642,324	-0.16(-0.99%)

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.