Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.46 16.50 16.30 16.38 11,919,363 +0.02(+0.12%)
Jun 29, 2023 16.26 16.42 16.23 16.36 14,180,185 +0.18(+1.12%)
Jun 28, 2023 16.06 16.20 15.89 16.18 17,658,444 +0.20(+1.25%)
Jun 27, 2023 15.74 16.00 15.71 15.98 17,087,832 +0.25(+1.57%)
Jun 26, 2023 15.55 15.84 15.54 15.74 19,147,714 +0.21(+1.35%)
Jun 23, 2023 15.58 15.74 15.51 15.53 15,360,085 -0.16(-1.03%)
Jun 22, 2023 15.80 15.81 15.67 15.69 11,440,428 -0.14(-0.90%)
Jun 21, 2023 15.80 15.98 15.75 15.83 13,064,043 -0.02(-0.12%)
Jun 20, 2023 16.18 16.19 15.83 15.85 14,755,232 -0.36(-2.23%)
Jun 16, 2023 16.18 16.25 16.12 16.21 25,255,174 +0.03(+0.18%)
Jun 15, 2023 16.10 16.28 16.07 16.18 12,049,604 +0.10(+0.65%)
Jun 14, 2023 16.32 16.36 16.06 16.08 15,144,188 -0.12(-0.76%)
Jun 13, 2023 16.13 16.42 16.10 16.20 13,135,978 +0.13(+0.83%)
Jun 12, 2023 16.04 16.16 15.99 16.07 14,996,909 -0.13(-0.82%)
Jun 09, 2023 16.51 16.53 16.16 16.20 10,363,583 -0.28(-1.67%)
Jun 08, 2023 16.43 16.49 16.19 16.48 9,542,278 +0.09(+0.52%)
Jun 07, 2023 16.13 16.42 16.06 16.39 13,001,329 +0.36(+2.25%)
Jun 06, 2023 15.85 16.09 15.83 16.03 11,339,442 +0.09(+0.54%)
Jun 05, 2023 16.06 16.10 15.89 15.95 13,102,307 +0.01(+0.06%)
Jun 02, 2023 15.61 16.00 15.56 15.94 19,568,370 +0.47(+3.01%)
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.