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 (%)
Feb 28, 2023	16.31	16.31	15.97	15.97	12,454,380	-0.28(-1.73%)
Feb 27, 2023	16.42	16.46	16.18	16.25	8,879,502	-0.07(-0.46%)
Feb 24, 2023	16.21	16.34	16.16	16.32	12,255,754	-0.04(-0.23%)
Feb 23, 2023	16.40	16.43	16.22	16.36	11,908,105	+0.15(+0.92%)
Feb 22, 2023	16.20	16.41	16.15	16.21	11,479,759	-0.03(-0.17%)
Feb 21, 2023	16.50	16.57	16.22	16.24	16,352,047	-0.36(-2.14%)
Feb 17, 2023	16.79	16.82	16.55	16.59	23,020,846	-0.34(-1.99%)
Feb 16, 2023	16.87	17.06	16.77	16.93	11,655,513	-0.09(-0.55%)
Feb 15, 2023	17.06	17.06	16.86	17.02	13,187,067	-0.11(-0.66%)
Feb 14, 2023	17.13	17.30	17.05	17.14	10,050,320	-0.07(-0.44%)
Feb 13, 2023	17.14	17.32	17.11	17.21	10,235,668	+0.03(+0.16%)
Feb 10, 2023	16.97	17.19	16.90	17.18	13,873,196	+0.35(+2.06%)
Feb 09, 2023	17.10	17.12	16.81	16.84	10,092,966	-0.22(-1.26%)
Feb 08, 2023	17.10	17.23	16.98	17.05	12,576,165	-0.06(-0.33%)
Feb 07, 2023	17.02	17.14	16.90	17.11	10,777,140	+0.10(+0.61%)
Feb 06, 2023	17.03	17.11	16.83	17.01	12,656,612	-0.10(-0.60%)
Feb 03, 2023	17.29	17.45	17.05	17.11	14,919,971	-0.16(-0.92%)
Feb 02, 2023	17.19	17.33	17.07	17.27	14,234,783	+0.07(+0.44%)

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.