Skip to main content

Kinder Morgan (NY: KMI )

16.85 +0.09 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 16.66 16.91 16.64 16.85 10,788,533 +0.09(+0.54%)
Jun 05, 2023 16.88 16.93 16.70 16.76 12,465,752 +0.01(+0.06%)
Jun 02, 2023 16.41 16.82 16.35 16.75 18,617,672 +0.49(+3.01%)
Jun 01, 2023 16.14 16.35 16.08 16.26 13,491,645 +0.15(+0.93%)
May 31, 2023 16.10 16.16 16.00 16.11 21,100,456 -0.04(-0.25%)
May 30, 2023 16.10 16.22 16.04 16.15 13,975,680 -0.06(-0.37%)
May 26, 2023 16.24 16.32 16.15 16.21 12,815,192 -0.01(-0.06%)
May 25, 2023 16.36 16.39 16.11 16.22 15,835,694 -0.28(-1.70%)
May 24, 2023 16.58 16.60 16.39 16.50 10,700,973 -0.04(-0.24%)
May 23, 2023 16.55 16.68 16.49 16.54 12,580,733 +0.01(+0.06%)
May 22, 2023 16.48 16.66 16.42 16.53 11,296,389 +0.01(+0.06%)
May 19, 2023 16.63 16.68 16.45 16.52 9,834,064 +0.00(+0.00%)
May 18, 2023 16.37 16.54 16.26 16.52 12,063,570 +0.07(+0.43%)
May 17, 2023 16.40 16.55 16.24 16.45 13,790,116 +0.15(+0.92%)
May 16, 2023 16.61 16.66 16.25 16.30 15,905,908 -0.40(-2.40%)
May 15, 2023 16.87 16.90 16.53 16.70 23,096,622 -0.10(-0.60%)
May 12, 2023 16.80 16.84 16.68 16.80 9,116,250 +0.10(+0.60%)
May 11, 2023 16.66 16.79 16.59 16.70 11,477,083 -0.09(-0.54%)
May 10, 2023 16.98 16.99 16.68 16.79 10,278,288 -0.06(-0.36%)
May 09, 2023 16.78 16.96 16.74 16.85 7,623,875 -0.05(-0.30%)
May 08, 2023 17.11 17.18 16.83 16.90 9,770,164 -0.14(-0.82%)
May 05, 2023 16.95 17.13 16.89 17.04 12,838,681 +0.40(+2.40%)
May 04, 2023 16.52 16.73 16.39 16.64 16,214,929 +0.08(+0.48%)
May 03, 2023 16.52 16.82 16.51 16.56 11,851,102 -0.12(-0.72%)
May 02, 2023 16.96 17.00 16.44 16.68 15,627,110 -0.42(-2.46%)
May 01, 2023 17.04 17.23 17.01 17.10 14,577,614 -0.05(-0.29%)
Apr 28, 2023 17.04 17.24 17.00 17.15 14,690,745 +0.11(+0.66%)
Apr 27, 2023 16.94 17.07 16.78 17.04 14,788,352 +0.11(+0.64%)
Apr 26, 2023 17.07 17.18 16.81 16.93 13,312,711 -0.20(-1.15%)
Apr 25, 2023 17.23 17.31 17.12 17.13 9,680,939 -0.21(-1.19%)
Apr 24, 2023 17.08 17.39 17.06 17.33 8,824,869 +0.25(+1.44%)
Apr 21, 2023 17.12 17.13 16.87 17.09 10,369,969 +0.02(+0.12%)
Apr 20, 2023 17.30 17.43 16.81 17.07 16,215,332 -0.25(-1.42%)
Apr 19, 2023 17.28 17.37 17.14 17.31 13,987,062 -0.10(-0.57%)
Apr 18, 2023 17.39 17.49 17.33 17.41 11,844,191 -0.08(-0.45%)
Apr 17, 2023 17.52 17.57 17.36 17.49 10,342,547 -0.03(-0.17%)
Apr 14, 2023 17.53 17.61 17.41 17.52 8,514,903 +0.04(+0.22%)
Apr 13, 2023 17.48 17.51 17.37 17.48 11,393,804 -0.05(-0.28%)
Apr 12, 2023 17.68 17.69 17.49 17.53 10,807,796 -0.07(-0.39%)
Apr 11, 2023 17.54 17.67 17.45 17.60 9,806,727 +0.14(+0.79%)
Apr 10, 2023 17.42 17.56 17.37 17.46 9,202,316 +0.04(+0.23%)
Apr 06, 2023 17.45 17.50 17.34 17.42 8,112,920 +0.00(+0.00%)
Apr 05, 2023 17.26 17.43 17.14 17.42 11,454,728 +0.23(+1.32%)
Apr 04, 2023 17.33 17.45 17.06 17.19 9,873,759 -0.18(-1.02%)
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.