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

Kinder Morgan (NY: KMI )

22.18 -0.00 (-0.02%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 (%)
Sep 30, 2020 9.700 9.738 9.476 9.522 24,037,242 -0.09(-0.96%)
Sep 29, 2020 9.731 9.823 9.522 9.615 10,888,083 -0.12(-1.27%)
Sep 28, 2020 9.715 9.854 9.615 9.738 14,640,701 +0.19(+1.94%)
Sep 25, 2020 9.344 9.607 9.306 9.553 16,481,971 +0.07(+0.73%)
Sep 24, 2020 9.460 9.607 9.244 9.483 18,618,528 +0.04(+0.41%)
Sep 23, 2020 9.939 9.978 9.437 9.445 19,477,618 -0.44(-4.45%)
Sep 22, 2020 9.970 10.12 9.831 9.885 13,427,018 -0.05(-0.47%)
Sep 21, 2020 9.970 10.01 9.769 9.931 15,343,198 -0.17(-1.68%)
Sep 18, 2020 10.20 10.24 10.05 10.10 21,660,226 -0.16(-1.58%)
Sep 17, 2020 10.18 10.37 10.10 10.26 17,535,016 -0.05(-0.45%)
Sep 16, 2020 10.09 10.42 10.01 10.31 20,780,786 +0.34(+3.41%)
Sep 15, 2020 10.08 10.16 9.947 9.970 18,073,416 -0.12(-1.15%)
Sep 14, 2020 9.962 10.16 9.924 10.09 13,568,436 +0.19(+1.87%)
Sep 11, 2020 10.00 10.08 9.885 9.900 22,317,250 -0.07(-0.70%)
Sep 10, 2020 10.26 10.26 9.939 9.970 18,014,608 -0.24(-2.35%)
Sep 09, 2020 10.29 10.44 10.21 10.21 20,470,716 -0.02(-0.23%)
Sep 08, 2020 10.33 10.43 10.19 10.23 21,925,858 -0.21(-2.00%)
Sep 04, 2020 10.62 10.67 10.24 10.44 17,035,924 -0.09(-0.88%)
Sep 03, 2020 10.70 10.80 10.44 10.53 15,755,979 -0.15(-1.45%)
Sep 02, 2020 10.66 10.79 10.63 10.69 12,885,088 -0.02(-0.22%)
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.