Indicators

Kinder Morgan (NY: KMI )

19.01 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.05	13.10	12.94	12.99	12,713,855	-0.09(-0.67%)
Sep 28, 2017	13.06	13.07	12.97	13.07	12,331,134	-0.01(-0.10%)
Sep 27, 2017			13.03	13.09	10,144,501	-0.13(-0.97%)
Sep 26, 2017	13.28	13.32	13.17	13.22	12,545,093	-0.12(-0.86%)
Sep 25, 2017	13.11	13.37	13.06	13.33	14,132,856	+0.28(+2.18%)
Sep 22, 2017	13.06	13.11	12.95	13.05	11,437,861	-0.03(-0.26%)
Sep 21, 2017	13.37	13.37	13.02	13.08	14,507,470	-0.30(-2.28%)
Sep 20, 2017	13.27	13.44	13.24	13.39	16,347,673	+0.14(+1.07%)
Sep 19, 2017	13.16	13.27	13.11	13.24	10,886,417	+0.12(+0.88%)
Sep 18, 2017	13.11	13.19	13.05	13.13	12,113,005	+0.02(+0.15%)
Sep 15, 2017	13.14	13.14	13.02	13.11	13,868,012	+0.01(+0.10%)
Sep 14, 2017	13.12	13.26	13.08	13.09	11,441,183	-0.07(-0.51%)
Sep 13, 2017	13.11	13.19	13.06	13.16	7,911,717	+0.05(+0.41%)
Sep 12, 2017	13.16	13.23	13.06	13.11	8,853,058	-0.05(-0.41%)
Sep 11, 2017	13.01	13.23	13.00	13.16	13,016,510	+0.20(+1.57%)
Sep 08, 2017	12.93	12.99	12.83	12.96	11,797,405	+0.00(+0.00%)
Sep 07, 2017	13.09	13.11	12.93	12.96	10,094,559	-0.13(-0.98%)
Sep 06, 2017	12.96	13.20	12.95	13.09	18,778,532	-0.01(-0.10%)
Sep 05, 2017	13.14	13.27	13.02	13.10	15,883,107	-0.01(-0.05%)

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.