Indicators

Kinder Morgan (NY: KMI )

19.01 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.24	14.34	14.19	14.25	14,903,251	-0.06(-0.42%)
Feb 27, 2017	14.25	14.35	14.18	14.31	16,516,228	+0.11(+0.75%)
Feb 24, 2017	14.31	14.40	14.13	14.21	18,711,040	-0.20(-1.39%)
Feb 23, 2017	14.54	14.58	14.35	14.41	17,800,610	+0.02(+0.14%)
Feb 22, 2017	14.58	14.62	14.35	14.39	16,442,444	-0.32(-2.18%)
Feb 21, 2017	14.60	14.78	14.57	14.71	15,167,849	+0.15(+1.01%)
Feb 17, 2017		14.56	14.56	14.56	0	-0.01(-0.09%)
Feb 16, 2017	14.90	14.90	14.55	14.57	26,482,482	-0.32(-2.16%)
Feb 15, 2017	14.99	15.04	14.86	14.90	17,749,950	-0.18(-1.20%)
Feb 14, 2017	15.12	15.14	14.97	15.08	12,808,633	-0.01(-0.04%)
Feb 13, 2017	15.00	15.08	14.92	15.08	15,234,593	+0.05(+0.31%)
Feb 10, 2017	15.10	15.19	15.01	15.04	29,936,132	+0.07(+0.45%)
Feb 09, 2017	14.99	15.22	14.95	14.97	19,593,552	-0.02(-0.13%)
Feb 08, 2017	14.73	15.00	14.60	14.99	17,071,788	+0.19(+1.31%)
Feb 07, 2017	14.98	15.08	14.75	14.80	15,742,059	-0.25(-1.69%)
Feb 06, 2017	15.33	15.36	15.03	15.05	12,768,597	-0.29(-1.92%)
Feb 03, 2017	15.15	15.39	15.09	15.34	16,124,127	+0.19(+1.28%)
Feb 02, 2017	14.93	15.15	14.86	15.15	16,492,552	+0.28(+1.89%)

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.