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 27, 2013	20.73	20.86	20.65	20.71	5,733,864	-0.08(-0.39%)
Sep 26, 2013	20.80	20.92	20.72	20.79	4,243,411	+0.01(+0.03%)
Sep 25, 2013	20.97	20.97	20.73	20.79	6,632,804	-0.13(-0.61%)
Sep 24, 2013	20.79	21.00	20.78	20.91	4,772,802	+0.09(+0.42%)
Sep 23, 2013	20.86	20.92	20.74	20.83	4,763,586	-0.10(-0.47%)
Sep 20, 2013	21.28	21.32	20.82	20.93	18,712,656	-0.33(-1.55%)
Sep 19, 2013	21.03	21.31	21.01	21.25	12,513,858	+0.30(+1.43%)
Sep 18, 2013	20.57	20.98	20.37	20.95	19,097,586	+0.89(+4.44%)
Sep 17, 2013	20.08	20.18	19.96	20.06	12,414,074	+0.00(+0.00%)
Sep 16, 2013	20.46	20.51	20.06	20.06	11,614,354	-0.21(-1.03%)
Sep 13, 2013	20.58	20.69	20.21	20.27	12,994,585	-0.31(-1.49%)
Sep 12, 2013	20.70	20.99	20.58	20.58	8,606,414	-0.23(-1.11%)
Sep 11, 2013	21.43	21.48	20.64	20.81	14,199,117	-0.60(-2.81%)
Sep 10, 2013	20.99	21.42	20.81	21.41	14,374,357	+0.42(+1.98%)
Sep 09, 2013	20.49	21.02	20.46	20.99	18,514,530	+0.64(+3.15%)
Sep 06, 2013	20.59	20.94	20.34	20.35	17,227,826	-0.16(-0.79%)
Sep 05, 2013	20.41	20.62	20.12	20.52	31,307,036	+0.12(+0.57%)
Sep 04, 2013	21.51	21.58	20.39	20.40	42,491,364	-1.31(-6.04%)

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.