Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.24	15.27	15.15	15.19	9,655,957	-0.04(-0.29%)
Sep 27, 2019	15.16	15.30	15.09	15.24	10,084,634	+0.11(+0.73%)
Sep 26, 2019	15.11	15.17	14.97	15.13	9,139,046	+0.01(+0.05%)
Sep 25, 2019	15.16	15.23	15.09	15.12	10,201,917	-0.04(-0.29%)
Sep 24, 2019	15.32	15.37	15.05	15.16	14,196,458	-0.15(-1.01%)
Sep 23, 2019	15.33	15.45	15.31	15.32	10,349,481	-0.10(-0.67%)
Sep 20, 2019	15.32	15.45	15.21	15.42	20,008,262	+0.17(+1.11%)
Sep 19, 2019	15.33	15.36	15.18	15.25	12,287,900	+0.01(+0.10%)
Sep 18, 2019	15.22	15.28	15.17	15.24	9,513,778	-0.05(-0.34%)
Sep 17, 2019	15.22	15.42	15.15	15.29	21,200,830	+0.05(+0.34%)
Sep 16, 2019	15.36	15.47	15.16	15.24	27,928,290	+0.15(+0.98%)
Sep 13, 2019	15.07	15.15	14.97	15.09	28,716,818	+0.04(+0.24%)
Sep 12, 2019	15.09	15.14	15.00	15.05	13,741,570	-0.02(-0.15%)
Sep 11, 2019	14.96	15.11	14.92	15.08	12,993,259	+0.16(+1.09%)
Sep 10, 2019	14.98	15.03	14.76	14.91	22,269,190	-0.13(-0.88%)
Sep 09, 2019	15.12	15.16	14.92	15.05	14,428,141	+0.00(+0.00%)
Sep 06, 2019	15.11	15.16	14.99	15.05	9,600,125	-0.07(-0.49%)
Sep 05, 2019	15.07	15.22	15.05	15.12	13,710,314	+0.13(+0.89%)
Sep 04, 2019	14.95	15.08	14.90	14.99	10,443,886	+0.15(+1.04%)

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.