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 (%)
Jul 31, 2017	13.84	13.89	13.67	13.83	14,308,079	+0.02(+0.15%)
Jul 28, 2017	13.81	13.92	13.73	13.81	11,346,673	-0.05(-0.34%)
Jul 27, 2017	13.70	13.86	13.63	13.86	19,339,542	+0.17(+1.26%)
Jul 26, 2017	13.64	13.86	13.60	13.69	16,691,810	+0.06(+0.44%)
Jul 25, 2017	13.83	13.86	13.60	13.63	15,089,467	-0.05(-0.39%)
Jul 24, 2017	13.92	13.93	13.64	13.68	19,713,454	-0.24(-1.74%)
Jul 21, 2017	13.80	13.99	13.74	13.92	25,368,852	+0.09(+0.63%)
Jul 20, 2017	13.90	14.30	13.69	13.83	51,734,048	+0.60(+4.52%)
Jul 19, 2017	13.12	13.25	13.07	13.24	15,483,849	+0.11(+0.87%)
Jul 18, 2017	13.19	13.20	13.02	13.12	10,704,623	-0.03(-0.26%)
Jul 17, 2017	13.16	13.23	13.12	13.16	12,378,490	+0.01(+0.05%)
Jul 14, 2017		13.20	13.01	13.15	15,903,821	+0.14(+1.09%)
Jul 13, 2017	13.06	13.09	12.97	13.01	8,808,722	-0.05(-0.41%)
Jul 12, 2017	13.02	13.12	12.95	13.06	14,114,108	+0.13(+0.99%)
Jul 11, 2017	12.83	12.94	12.76	12.93	13,778,471	+0.09(+0.73%)
Jul 10, 2017	12.85	12.89	12.77	12.84	10,675,296	-0.06(-0.47%)
Jul 07, 2017	12.87	12.93	12.73	12.90	10,945,356	+0.03(+0.21%)
Jul 06, 2017	13.03	13.08	12.85	12.87	10,683,753	-0.12(-0.93%)
Jul 05, 2017	13.08	13.11	12.93	12.99	12,883,645	-0.14(-1.08%)

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.