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 (%)
Jan 31, 2023	16.91	17.14	16.80	17.13	16,835,700	+0.24(+1.44%)
Jan 30, 2023	17.08	17.16	16.87	16.88	14,193,435	-0.32(-1.86%)
Jan 27, 2023	17.15	17.31	17.08	17.20	14,230,349	+0.05(+0.27%)
Jan 26, 2023	17.12	17.17	16.92	17.16	15,504,786	+0.15(+0.87%)
Jan 25, 2023	17.01	17.08	16.89	17.01	20,747,068	-0.11(-0.65%)
Jan 24, 2023	17.29	17.43	16.95	17.12	14,176,133	-0.18(-1.01%)
Jan 23, 2023	17.28	17.38	17.16	17.30	12,418,811	+0.11(+0.64%)
Jan 20, 2023	17.34	17.38	17.15	17.19	16,728,861	-0.10(-0.59%)
Jan 19, 2023	17.07	17.45	16.96	17.29	18,847,810	+0.36(+2.12%)
Jan 18, 2023	17.40	17.44	16.86	16.93	21,166,738	-0.42(-2.44%)
Jan 17, 2023	17.45	17.61	17.24	17.35	13,417,497	-0.03(-0.16%)
Jan 13, 2023	17.41	17.45	17.23	17.38	9,346,090	-0.04(-0.21%)
Jan 12, 2023	17.41	17.57	17.31	17.42	11,998,793	+0.10(+0.59%)
Jan 11, 2023	17.41	17.43	17.13	17.31	14,413,847	+0.04(+0.21%)
Jan 10, 2023	17.29	17.35	17.06	17.28	10,351,218	+0.03(+0.16%)
Jan 09, 2023	17.30	17.33	17.15	17.25	18,823,404	+0.12(+0.70%)
Jan 06, 2023	16.94	17.23	16.86	17.13	9,855,141	+0.34(+2.03%)
Jan 05, 2023	16.71	16.82	16.61	16.79	9,206,065	-0.02(-0.11%)
Jan 04, 2023	16.47	16.95	16.46	16.81	13,089,651	+0.20(+1.22%)

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.