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 (%)
Sep 29, 2023	16.12	16.20	15.98	16.03	15,076,428	-0.09(-0.54%)
Sep 28, 2023	16.09	16.23	16.04	16.12	9,905,505	+0.01(+0.06%)
Sep 27, 2023	16.00	16.20	15.99	16.11	13,282,116	+0.18(+1.15%)
Sep 26, 2023	16.08	16.17	15.86	15.92	13,275,813	-0.27(-1.67%)
Sep 25, 2023	16.00	16.25	16.16	16.19	12,178,052	+0.14(+0.90%)
Sep 22, 2023	16.02	16.18	15.98	16.05	11,977,795	+0.04(+0.24%)
Sep 21, 2023	16.29	16.33	16.00	16.01	13,273,129	-0.29(-1.78%)
Sep 20, 2023	16.34	16.49	16.29	16.30	8,831,811	-0.07(-0.41%)
Sep 19, 2023	16.56	16.56	16.27	16.37	14,297,795	-0.09(-0.53%)
Sep 18, 2023	16.51	16.57	16.35	16.45	13,720,108	-0.05(-0.29%)
Sep 15, 2023	16.63	16.82	16.48	16.50	29,376,950	-0.23(-1.39%)
Sep 14, 2023	16.76	16.81	16.67	16.73	12,579,903	+0.14(+0.87%)
Sep 13, 2023	16.60	16.65	16.50	16.59	10,562,272	+0.03(+0.18%)
Sep 12, 2023	16.20	16.58	16.15	16.56	12,851,455	+0.44(+2.76%)
Sep 11, 2023	16.32	16.35	16.06	16.12	12,342,858	-0.13(-0.77%)
Sep 08, 2023	16.12	16.31	16.07	16.24	15,245,497	+0.20(+1.27%)
Sep 07, 2023	16.14	16.21	16.02	16.04	19,579,064	-0.04(-0.24%)
Sep 06, 2023	16.45	16.45	16.04	16.08	17,632,324	-0.43(-2.58%)
Sep 05, 2023	16.55	16.65	16.49	16.50	12,036,648	-0.07(-0.41%)

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.