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 (%)
Dec 29, 2023	17.41	17.41	17.28	17.35	9,973,462	-0.05(-0.28%)
Dec 28, 2023	17.42	17.51	17.33	17.40	7,898,373	-0.08(-0.45%)
Dec 27, 2023	17.55	17.58	17.37	17.48	8,053,543	-0.08(-0.45%)
Dec 26, 2023	17.51	17.60	17.43	17.56	7,740,376	+0.13(+0.73%)
Dec 22, 2023	17.41	17.54	17.38	17.43	7,658,840	+0.08(+0.45%)
Dec 21, 2023	17.23	17.36	16.72	17.35	11,520,717	+0.14(+0.80%)
Dec 20, 2023	17.35	17.45	17.22	17.22	16,250,824	-0.14(-0.79%)
Dec 19, 2023	17.30	17.43	17.25	17.35	11,548,956	+0.07(+0.40%)
Dec 18, 2023	17.46	17.55	17.26	17.28	14,189,832	+0.08(+0.46%)
Dec 15, 2023	17.31	17.33	17.10	17.21	33,606,252	-0.20(-1.13%)
Dec 14, 2023	17.32	17.59	17.32	17.40	18,254,462	+0.21(+1.20%)
Dec 13, 2023	16.93	17.25	16.83	17.20	17,480,996	+0.26(+1.51%)
Dec 12, 2023	17.23	17.28	16.86	16.94	16,354,190	-0.34(-1.99%)
Dec 11, 2023	17.38	17.41	17.24	17.28	11,646,823	-0.13(-0.73%)
Dec 08, 2023	17.26	17.42	17.23	17.41	12,060,623	+0.20(+1.14%)
Dec 07, 2023	17.33	17.37	17.17	17.22	16,818,034	-0.03(-0.17%)
Dec 06, 2023	17.19	17.40	17.13	17.24	17,346,622	+0.03(+0.17%)
Dec 05, 2023	17.56	17.60	17.21	17.22	17,806,278	-0.34(-1.96%)
Dec 04, 2023	17.40	17.61	17.37	17.56	11,900,995	+0.10(+0.56%)

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.