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 (%)
Apr 28, 2023	16.21	16.40	16.18	16.32	15,440,918	+0.11(+0.66%)
Apr 27, 2023	16.12	16.24	15.97	16.21	15,543,509	+0.10(+0.64%)
Apr 26, 2023	16.24	16.34	15.99	16.11	13,992,515	-0.19(-1.15%)
Apr 25, 2023	16.40	16.47	16.28	16.29	10,175,290	-0.20(-1.19%)
Apr 24, 2023	16.25	16.55	16.23	16.49	9,275,505	+0.23(+1.44%)
Apr 21, 2023	16.28	16.29	16.05	16.26	10,899,504	+0.02(+0.12%)
Apr 20, 2023	16.46	16.58	15.99	16.24	17,043,358	-0.23(-1.42%)
Apr 19, 2023	16.44	16.53	16.30	16.47	14,701,301	-0.09(-0.57%)
Apr 18, 2023	16.55	16.64	16.49	16.57	12,449,007	-0.07(-0.45%)
Apr 17, 2023	16.67	16.72	16.52	16.64	10,870,683	-0.03(-0.17%)
Apr 14, 2023	16.68	16.75	16.57	16.67	8,949,711	+0.04(+0.23%)
Apr 13, 2023	16.63	16.66	16.53	16.63	11,975,621	-0.05(-0.28%)
Apr 12, 2023	16.82	16.83	16.64	16.68	11,359,689	-0.07(-0.39%)
Apr 11, 2023	16.69	16.81	16.60	16.74	10,307,501	+0.13(+0.79%)
Apr 10, 2023	16.57	16.71	16.53	16.61	9,672,225	+0.04(+0.23%)
Apr 06, 2023	16.60	16.65	16.50	16.57	8,527,201	+0.00(+0.00%)
Apr 05, 2023	16.43	16.58	16.30	16.57	12,039,656	+0.22(+1.32%)
Apr 04, 2023	16.49	16.60	16.23	16.36	10,377,956	-0.17(-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.