Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.09 13.16 12.97 13.09 19,072,508 +0.08(+0.63%)
Jun 29, 2017 13.05 13.15 12.94 13.01 17,556,956 +0.01(+0.11%)
Jun 28, 2017 12.98 13.11 12.89 13.00 19,091,868 +0.08(+0.58%)
Jun 27, 2017 12.96 13.04 12.90 12.92 15,442,246 +0.02(+0.16%)
Jun 26, 2017 12.83 12.96 12.81 12.90 16,382,247 +0.06(+0.48%)
Jun 23, 2017 12.68 12.87 12.68 12.84 15,677,159 +0.14(+1.13%)
Jun 22, 2017 12.64 12.78 12.57 12.70 19,074,084 +0.05(+0.38%)
Jun 21, 2017 12.68 12.87 12.62 12.65 20,217,858 -0.01(-0.05%)
Jun 20, 2017 12.92 12.93 12.61 12.66 20,432,554 -0.37(-2.83%)
Jun 19, 2017 13.11 13.17 12.99 13.03 10,490,242 -0.09(-0.68%)
Jun 16, 2017 12.98 13.12 12.88 13.11 23,576,200 +0.26(+2.02%)
Jun 15, 2017 12.93 13.01 12.83 12.86 14,995,410 -0.10(-0.79%)
Jun 14, 2017 13.13 13.15 12.87 12.96 20,095,692 -0.18(-1.40%)
Jun 13, 2017 13.11 13.19 13.07 13.14 14,709,842 +0.07(+0.52%)
Jun 12, 2017 13.11 13.25 13.03 13.07 20,356,984 +0.03(+0.26%)
Jun 09, 2017 12.81 13.09 12.81 13.04 16,749,187 +0.22(+1.71%)
Jun 08, 2017 12.92 12.71 12.82 18,473,904 +0.05(+0.43%)
Jun 07, 2017 12.81 12.93 12.69 12.77 19,809,408 -0.08(-0.64%)
Jun 06, 2017 12.92 12.94 12.73 12.85 15,212,982 -0.11(-0.84%)
Jun 05, 2017 12.92 13.00 12.87 12.96 18,293,222 +0.01(+0.05%)
Jun 02, 2017 12.95 13.00 12.91 12.95 22,873,812 -0.03(-0.21%)
Jun 01, 2017 12.83 13.05 12.79 12.98 26,518,888 +0.16(+1.23%)
May 31, 2017 12.56 12.95 12.51 12.82 37,066,528 +0.23(+1.85%)
May 30, 2017 12.96 12.98 12.57 12.59 29,557,532 -0.57(-4.31%)
May 26, 2017 13.20 13.25 13.11 13.16 15,327,970 -0.12(-0.88%)
May 25, 2017 13.23 13.53 13.18 13.27 22,065,052 +0.03(+0.26%)
May 24, 2017 13.35 13.50 13.10 13.24 26,243,214 -0.10(-0.77%)
May 23, 2017 13.35 13.42 13.30 13.34 15,675,527 +0.01(+0.05%)
May 22, 2017 13.42 13.43 13.28 13.33 10,934,817 -0.01(-0.05%)
May 19, 2017 13.36 13.50 13.27 13.34 23,350,416 +0.05(+0.36%)
May 18, 2017 13.32 13.41 13.20 13.29 21,350,922 -0.03(-0.26%)
May 17, 2017 13.53 13.53 13.33 13.33 16,064,049 -0.21(-1.51%)
May 16, 2017 13.64 13.70 13.51 13.53 13,552,937 -0.07(-0.50%)
May 15, 2017 13.81 13.87 13.59 13.60 17,873,666 -0.01(-0.05%)
May 12, 2017 13.75 13.76 13.58 13.61 15,891,576 -0.14(-0.99%)
May 11, 2017 13.81 13.86 13.67 13.74 16,253,112 -0.05(-0.40%)
May 10, 2017 13.68 13.97 13.62 13.80 26,460,160 +0.20(+1.46%)
May 09, 2017 13.76 13.87 13.56 13.60 21,565,910 -0.17(-1.24%)
May 08, 2017 13.80 13.85 13.62 13.77 14,458,702 -0.03(-0.20%)
May 05, 2017 13.53 13.83 13.50 13.80 14,463,294 +0.29(+2.18%)
May 04, 2017 13.81 13.86 13.40 13.50 24,055,648 -0.36(-2.56%)
May 03, 2017 13.94 14.06 13.85 13.86 18,885,770 -0.12(-0.83%)
May 02, 2017 14.07 14.16 13.96 13.98 13,730,290 -0.06(-0.44%)
May 01, 2017 14.09 14.13 14.00 14.04 11,707,061 -0.06(-0.44%)
Apr 28, 2017 14.17 14.17 14.03 14.10 15,095,493 +0.01(+0.05%)
Apr 27, 2017 14.11 14.24 14.02 14.09 12,607,853 -0.12(-0.84%)
Apr 26, 2017 14.14 14.42 14.13 14.21 15,734,402 +0.01(+0.10%)
Apr 25, 2017 14.01 14.23 13.90 14.20 16,990,510 +0.18(+1.31%)
Apr 24, 2017 13.89 14.04 13.84 14.01 19,700,468 +0.24(+1.78%)
Apr 21, 2017 14.08 14.10 13.74 13.77 26,704,644 -0.31(-2.17%)
Apr 20, 2017 14.19 14.39 13.97 14.08 30,263,090 -0.18(-1.24%)
Apr 19, 2017 14.38 14.47 14.21 14.25 17,450,806 -0.12(-0.85%)
Apr 18, 2017 14.42 14.54 14.37 14.37 24,400,790 -0.14(-0.98%)
Apr 17, 2017 14.54 14.60 14.48 14.52 10,830,653 -0.01(-0.09%)
Apr 13, 2017 14.72 14.84 14.50 14.53 14,521,857 -0.18(-1.25%)
Apr 12, 2017 14.70 14.76 14.60 14.71 14,139,018 +0.03(+0.23%)
Apr 11, 2017 14.76 14.76 14.58 14.68 12,425,977 -0.10(-0.64%)
Apr 10, 2017 14.71 14.84 14.69 14.78 11,281,588 +0.13(+0.88%)
Apr 07, 2017 14.78 14.83 14.63 14.65 12,350,945 -0.13(-0.87%)
Apr 06, 2017 14.65 14.86 14.56 14.78 16,655,783 +0.19(+1.30%)
Apr 05, 2017 14.80 14.89 14.57 14.59 14,092,384 -0.12(-0.79%)
Apr 04, 2017 14.71 14.73 14.55 14.70 10,978,737 +0.03(+0.23%)
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.