Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

21.77 +0.09 (+0.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.63 11.64 11.25 11.35 27,978,546 -0.36(-3.06%)
Apr 29, 2020 11.68 11.88 11.56 11.70 26,125,638 +0.39(+3.42%)
Apr 28, 2020 11.41 11.54 11.11 11.32 19,466,414 +0.13(+1.13%)
Apr 27, 2020 10.80 11.34 10.78 11.19 17,485,600 +0.30(+2.74%)
Apr 24, 2020 10.76 11.07 10.52 10.89 25,078,334 +0.31(+2.88%)
Apr 23, 2020 11.12 11.35 10.39 10.59 32,841,358 -0.34(-3.14%)
Apr 22, 2020 11.17 11.20 10.61 10.93 22,619,574 +0.16(+1.45%)
Apr 21, 2020 10.58 10.96 10.41 10.77 23,211,134 -0.17(-1.57%)
Apr 20, 2020 10.53 11.29 10.44 10.94 23,600,084 -0.21(-1.87%)
Apr 17, 2020 10.70 11.17 10.65 11.15 25,051,220 +0.64(+6.09%)
Apr 16, 2020 10.61 10.72 10.39 10.51 20,048,944 -0.18(-1.67%)
Apr 15, 2020 10.71 11.00 10.44 10.69 21,396,808 -0.57(-5.09%)
Apr 14, 2020 11.17 11.35 11.05 11.26 23,432,038 +0.13(+1.14%)
Apr 13, 2020 11.73 11.83 10.97 11.14 18,664,636 -0.31(-2.67%)
Apr 09, 2020 11.32 11.83 11.10 11.44 23,449,594 +0.39(+3.57%)
Apr 08, 2020 10.71 11.09 10.56 11.05 18,550,094 +0.47(+4.44%)
Apr 07, 2020 10.91 11.00 10.44 10.58 25,700,476 +0.16(+1.50%)
Apr 06, 2020 10.40 10.58 10.15 10.42 25,871,714 +0.43(+4.33%)
Apr 03, 2020 10.02 10.26 9.596 9.990 36,059,096 -0.03(-0.30%)
Apr 02, 2020 9.819 10.53 9.677 10.02 26,865,720 +0.54(+5.66%)
Apr 01, 2020 9.722 9.894 9.312 9.484 23,852,688 -0.89(-8.55%)
Mar 31, 2020 10.03 10.58 9.812 10.37 32,209,178 +0.48(+4.90%)
Mar 30, 2020 9.983 10.06 9.417 9.886 33,094,340 -0.36(-3.49%)
Mar 27, 2020 10.25 10.70 10.12 10.24 28,608,296 -0.54(-5.04%)
Mar 26, 2020 10.39 11.06 10.25 10.79 34,046,096 +0.56(+5.46%)
Mar 25, 2020 9.715 10.99 9.275 10.23 38,194,816 +0.63(+6.60%)
Mar 24, 2020 8.947 9.640 8.456 9.596 27,661,668 +1.38(+16.77%)
Mar 23, 2020 8.955 9.178 8.202 8.217 34,066,564 -0.98(-10.69%)
Mar 20, 2020 8.821 9.268 8.307 9.201 53,800,320 +0.86(+10.27%)
Mar 19, 2020 7.472 8.530 7.018 8.344 46,094,060 +0.91(+12.22%)
Mar 18, 2020 8.783 8.843 7.033 7.435 62,047,604 -1.98(-21.04%)
Mar 17, 2020 9.596 9.983 9.178 9.417 35,776,620 -0.07(-0.71%)
Mar 16, 2020 9.774 10.34 9.424 9.484 35,646,364 -1.53(-13.87%)
Mar 13, 2020 11.20 11.27 9.845 11.01 54,265,828 +0.69(+6.64%)
Mar 12, 2020 10.59 10.88 10.02 10.33 47,947,300 -1.22(-10.58%)
Mar 11, 2020 11.56 11.95 11.27 11.55 42,532,284 -0.40(-3.37%)
Mar 10, 2020 12.44 12.84 11.14 11.95 45,445,520 -0.04(-0.37%)
Mar 09, 2020 12.85 12.96 11.92 11.99 58,795,216 -2.41(-16.71%)
Mar 06, 2020 14.30 14.48 13.86 14.40 31,833,424 -0.28(-1.88%)
Mar 05, 2020 14.76 14.97 14.44 14.68 22,792,376 -0.39(-2.62%)
Mar 04, 2020 15.02 15.18 14.88 15.07 24,813,278 +0.28(+1.91%)
Mar 03, 2020 15.16 15.41 14.59 14.79 27,164,246 -0.29(-1.93%)
Mar 02, 2020 14.42 15.11 14.23 15.08 30,246,906 +0.80(+5.58%)
Feb 28, 2020 14.17 14.36 13.71 14.28 43,934,468 -0.26(-1.79%)
Feb 27, 2020 15.04 15.18 14.53 14.54 31,759,918 -0.75(-4.87%)
Feb 26, 2020 15.66 15.67 15.24 15.29 23,443,952 -0.39(-2.52%)
Feb 25, 2020 16.28 16.35 15.65 15.68 26,075,024 -0.54(-3.31%)
Feb 24, 2020 16.17 16.40 16.11 16.22 25,591,164 -0.28(-1.67%)
Feb 21, 2020 16.46 16.56 16.32 16.49 19,372,514 -0.07(-0.45%)
Feb 20, 2020 16.66 16.82 16.52 16.57 25,275,340 +0.06(+0.36%)
Feb 19, 2020 16.44 16.65 16.36 16.51 15,434,725 +0.11(+0.68%)
Feb 18, 2020 16.38 16.40 16.28 16.40 14,775,572 +0.01(+0.05%)
Feb 14, 2020 16.39 16.46 16.30 16.39 11,844,798 +0.04(+0.27%)
Feb 13, 2020 16.29 16.38 16.23 16.35 18,314,136 +0.10(+0.60%)
Feb 12, 2020 16.08 16.29 16.06 16.25 14,462,025 +0.26(+1.63%)
Feb 11, 2020 15.99 16.02 15.91 15.99 12,629,935 +0.10(+0.66%)
Feb 10, 2020 15.70 15.90 15.68 15.88 12,995,132 +0.15(+0.95%)
Feb 07, 2020 15.83 15.88 15.70 15.73 9,667,196 -0.16(-0.98%)
Feb 06, 2020 15.88 16.00 15.80 15.89 11,003,091 +0.03(+0.19%)
Feb 05, 2020 15.76 15.93 15.76 15.86 16,189,896 +0.22(+1.38%)
Feb 04, 2020 15.67 15.81 15.61 15.64 18,172,180 +0.14(+0.91%)
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.