Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.66	15.74	15.52	15.57	15,519,214	-0.08(-0.54%)
Sep 28, 2023	15.63	15.77	15.58	15.66	10,196,425	+0.01(+0.06%)
Sep 27, 2023	15.54	15.74	15.53	15.65	13,672,205	+0.18(+1.15%)
Sep 26, 2023	15.62	15.71	15.41	15.47	13,665,716	-0.26(-1.67%)
Sep 25, 2023	15.54	15.79	15.70	15.73	12,535,715	+0.14(+0.90%)
Sep 22, 2023	15.56	15.72	15.52	15.59	12,329,576	+0.04(+0.24%)
Sep 21, 2023	15.83	15.86	15.54	15.55	13,662,953	-0.28(-1.78%)
Sep 20, 2023	15.87	16.02	15.83	15.83	9,091,196	-0.07(-0.41%)
Sep 19, 2023	16.09	16.09	15.80	15.90	14,717,713	-0.08(-0.53%)
Sep 18, 2023	16.04	16.10	15.88	15.98	14,123,061	-0.05(-0.29%)
Sep 15, 2023	16.15	16.34	16.01	16.03	30,239,736	-0.23(-1.39%)
Sep 14, 2023	16.29	16.33	16.19	16.26	12,949,368	+0.14(+0.87%)
Sep 13, 2023	16.13	16.17	16.03	16.12	10,872,481	+0.03(+0.18%)
Sep 12, 2023	15.74	16.11	15.69	16.09	13,228,896	+0.43(+2.76%)
Sep 11, 2023	15.85	15.88	15.60	15.66	12,705,362	-0.12(-0.77%)
Sep 08, 2023	15.66	15.84	15.61	15.78	15,693,250	+0.20(+1.27%)
Sep 07, 2023	15.67	15.75	15.56	15.58	20,154,092	-0.04(-0.24%)
Sep 06, 2023	15.98	15.98	15.58	15.62	18,150,176	-0.41(-2.58%)
Sep 05, 2023	16.08	16.17	16.02	16.03	12,390,158	-0.07(-0.41%)
Sep 01, 2023	16.33	16.34	16.02	16.10	15,479,310	-0.08(-0.46%)
Aug 31, 2023	16.40	16.41	16.14	16.17	15,929,801	-0.21(-1.26%)
Aug 30, 2023	16.43	16.45	16.34	16.38	7,074,198	-0.01(-0.06%)
Aug 29, 2023	16.30	16.40	16.29	16.39	8,564,434	+0.08(+0.52%)
Aug 28, 2023	16.35	16.45	16.25	16.30	9,131,927	+0.02(+0.12%)
Aug 25, 2023	16.24	16.40	16.18	16.29	9,742,821	+0.10(+0.64%)
Aug 24, 2023	16.17	16.33	16.11	16.18	8,822,976	-0.03(-0.17%)
Aug 23, 2023	16.11	16.22	15.93	16.21	9,934,544	+0.01(+0.06%)
Aug 22, 2023	16.42	16.42	16.20	16.20	9,675,612	-0.10(-0.63%)
Aug 21, 2023	16.43	16.43	16.19	16.30	10,374,972	-0.07(-0.40%)
Aug 18, 2023	16.17	16.39	16.16	16.37	20,892,094	+0.08(+0.52%)
Aug 17, 2023	16.28	16.49	16.28	16.29	10,129,473	+0.12(+0.76%)
Aug 16, 2023	16.29	16.36	16.14	16.16	12,167,993	-0.14(-0.86%)
Aug 15, 2023	16.56	16.61	16.26	16.30	14,384,195	-0.29(-1.75%)
Aug 14, 2023	16.73	16.77	16.51	16.60	11,473,040	-0.10(-0.62%)
Aug 11, 2023	16.47	16.82	16.47	16.70	13,921,435	+0.23(+1.37%)
Aug 10, 2023	16.54	16.64	16.37	16.47	13,548,852	-0.01(-0.06%)
Aug 09, 2023	16.49	16.65	16.46	16.48	12,104,406	+0.07(+0.40%)
Aug 08, 2023	16.14	16.42	16.06	16.42	9,928,533	+0.09(+0.58%)
Aug 07, 2023	16.35	16.50	16.29	16.32	7,681,900	+0.02(+0.12%)
Aug 04, 2023	16.45	16.63	16.29	16.30	12,171,595	-0.09(-0.57%)
Aug 03, 2023	16.38	16.56	16.29	16.40	11,280,317	+0.09(+0.58%)
Aug 02, 2023	16.36	16.37	16.17	16.30	11,314,632	-0.19(-1.14%)
Aug 01, 2023	16.65	16.70	16.32	16.49	11,928,690	-0.14(-0.85%)
Jul 31, 2023	16.56	16.67	16.54	16.63	12,023,411	+0.13(+0.80%)
Jul 28, 2023	16.46	16.57	16.36	16.50	9,739,716	+0.05(+0.30%)
Jul 27, 2023	16.67	16.69	16.41	16.45	13,304,782	-0.14(-0.84%)
Jul 26, 2023	16.64	16.74	16.53	16.59	13,263,734	-0.10(-0.61%)
Jul 25, 2023	16.70	16.81	16.63	16.69	15,253,608	-0.05(-0.28%)
Jul 24, 2023	16.51	16.91	16.49	16.74	25,592,884	+0.29(+1.74%)
Jul 21, 2023	16.39	16.55	16.27	16.45	18,240,746	+0.15(+0.91%)
Jul 20, 2023	16.21	16.33	16.05	16.30	17,635,464	+0.32(+2.02%)
Jul 19, 2023	15.97	16.09	15.93	15.98	13,283,612	+0.01(+0.06%)
Jul 18, 2023	15.79	16.08	15.78	15.97	10,876,813	+0.14(+0.88%)
Jul 17, 2023	15.94	15.94	15.82	15.83	12,861,946	-0.07(-0.47%)
Jul 14, 2023	16.16	16.19	15.87	15.91	12,179,570	-0.36(-2.22%)
Jul 13, 2023	16.23	16.32	16.20	16.27	9,436,416	+0.06(+0.34%)
Jul 12, 2023	16.09	16.26	16.07	16.21	16,362,350	+0.27(+1.68%)
Jul 11, 2023	15.68	15.99	15.68	15.94	15,666,398	+0.28(+1.77%)
Jul 10, 2023	15.52	15.75	15.52	15.67	11,464,953	+0.03(+0.18%)
Jul 07, 2023	15.49	15.77	15.49	15.64	26,353,882	+0.06(+0.36%)
Jul 06, 2023	15.70	15.72	15.52	15.58	10,691,670	-0.20(-1.29%)
Jul 05, 2023	16.00	16.00	15.71	15.79	14,043,392	-0.16(-0.99%)
Jul 03, 2023	15.92	16.07	15.89	15.94	9,258,990	+0.03(+0.17%)
Jun 30, 2023	15.99	16.03	15.84	15.92	12,269,777	+0.02(+0.12%)
Jun 29, 2023	15.80	15.95	15.77	15.90	14,597,065	+0.18(+1.12%)
Jun 28, 2023	15.60	15.74	15.43	15.72	18,177,580	+0.19(+1.25%)
Jun 27, 2023	15.29	15.55	15.26	15.53	17,590,194	+0.24(+1.57%)
Jun 26, 2023	15.10	15.39	15.09	15.29	19,710,634	+0.20(+1.35%)
Jun 23, 2023	15.14	15.29	15.07	15.08	15,811,653	-0.16(-1.03%)
Jun 22, 2023	15.35	15.36	15.22	15.24	11,776,763	-0.14(-0.90%)
Jun 21, 2023	15.35	15.53	15.30	15.38	13,448,110	-0.02(-0.12%)
Jun 20, 2023	15.72	15.73	15.38	15.40	15,189,018	-0.35(-2.23%)
Jun 16, 2023	15.72	15.79	15.66	15.75	25,997,644	+0.03(+0.18%)
Jun 15, 2023	15.64			15.72	12,403,848	+0.10(+0.65%)
May 08, 2023	15.81	15.88	15.55	15.62	10,570,969	-0.13(-0.82%)
May 05, 2023	15.67	15.83	15.61	15.75	13,890,995	+0.37(+2.40%)
May 04, 2023	15.27	15.47	15.15	15.38	17,543,974	+0.07(+0.48%)
May 03, 2023	15.27	15.55	15.26	15.31	12,822,470	-0.11(-0.72%)
May 02, 2023	15.68	15.71	15.20	15.42	16,907,976	-0.39(-2.46%)
May 01, 2023	15.75	15.92	15.72	15.80	15,772,458	-0.05(-0.29%)
Apr 28, 2023	15.75	15.93	15.72	15.85	15,894,862	+0.10(+0.66%)
Apr 27, 2023	15.66	15.77	15.51	15.75	16,000,939	+0.10(+0.64%)
Apr 26, 2023	15.77	15.87	15.54	15.65	14,404,301	-0.18(-1.15%)
Apr 25, 2023	15.93	16.00	15.82	15.83	10,474,738	-0.19(-1.19%)
Apr 24, 2023	15.78	16.07	15.76	16.02	9,548,474	+0.23(+1.44%)
Apr 21, 2023	15.82	15.83	15.59	15.79	11,220,265	+0.02(+0.12%)
Apr 20, 2023	15.99	16.11	15.54	15.77	17,544,926	-0.23(-1.42%)
Apr 19, 2023	15.97	16.06	15.84	16.00	15,133,946	-0.09(-0.56%)
Apr 18, 2023	16.07	16.16	16.02	16.09	12,815,368	-0.07(-0.45%)
Apr 17, 2023	16.19	16.24	16.05	16.16	11,190,596	-0.03(-0.17%)
Apr 14, 2023	16.20	16.27	16.09	16.19	9,213,092	+0.04(+0.22%)
Apr 13, 2023	16.16	16.18	16.06	16.16	12,328,051	-0.05(-0.28%)
Apr 12, 2023	16.34	16.35	16.16	16.20	11,693,993	-0.06(-0.39%)
Apr 11, 2023	16.21	16.33	16.13	16.26	10,610,840	+0.13(+0.79%)
Apr 10, 2023	16.10	16.23	16.06	16.14	9,956,869	+0.04(+0.23%)
Apr 06, 2023	16.13	16.17	16.03	16.10	8,778,147	+0.00(+0.00%)
Apr 05, 2023	15.96	16.11	15.84	16.10	12,393,970	+0.21(+1.32%)
Apr 04, 2023	16.02	16.13	15.76	15.89	10,683,369	-0.16(-1.02%)
Apr 03, 2023	16.16	16.21	15.96	16.06	16,953,830	+0.14(+0.86%)
Mar 31, 2023	15.79	15.95	15.71	15.92	13,293,468	+0.19(+1.21%)
Mar 30, 2023	15.79	15.84	15.66	15.73	7,333,721	+0.05(+0.29%)
Mar 29, 2023	15.67	15.72	15.57	15.68	8,702,020	+0.17(+1.11%)
Mar 28, 2023	15.23	15.55	15.21	15.51	8,032,619	+0.15(+1.01%)
Mar 27, 2023	15.35	15.52	15.28	15.36	13,264,856	+0.09(+0.60%)
Mar 24, 2023	14.70	15.30	14.68	15.26	17,325,198	+0.36(+2.44%)
Mar 23, 2023	15.16	15.27	14.81	14.90	13,880,677	-0.21(-1.38%)
Mar 22, 2023	15.32	15.47	15.10	15.11	13,669,366	-0.18(-1.19%)
Mar 21, 2023	15.20	15.31	15.07	15.29	14,019,077	+0.26(+1.75%)
Mar 20, 2023	14.84	15.14	14.83	15.03	13,853,142	+0.23(+1.54%)
Mar 17, 2023	14.96	15.00	14.71	14.80	29,744,534	-0.25(-1.63%)
Mar 16, 2023	14.93	15.05	14.71	15.05	27,627,250	-0.03(-0.18%)
Mar 15, 2023	15.12	15.34	14.89	15.07	26,761,888	-0.33(-2.13%)
Mar 14, 2023	15.41	15.73	15.21	15.40	16,215,343	+0.08(+0.53%)
Mar 13, 2023	15.00	15.50	14.88	15.32	22,182,402	+0.07(+0.48%)
Mar 10, 2023	15.56	15.66	15.22	15.25	17,186,582	-0.34(-2.16%)
Mar 09, 2023	15.84	15.91	15.55	15.58	10,728,507	-0.16(-1.04%)
Mar 08, 2023	15.76	15.90	15.62	15.75	10,844,770	-0.03(-0.17%)
Mar 07, 2023	15.96	15.96	15.74	15.77	15,818,261	-0.25(-1.53%)
Mar 06, 2023	16.02	16.14	15.96	16.02	11,195,968	-0.03(-0.17%)
Mar 03, 2023	15.86	16.09	15.78	16.05	9,168,550	+0.17(+1.09%)
Mar 02, 2023	15.66	15.90	15.65	15.87	8,959,701	+0.18(+1.16%)
Mar 01, 2023	15.66	15.88	15.58	15.69	11,067,432	+0.18(+1.17%)
Feb 28, 2023	15.85	15.85	15.51	15.51	12,820,900	-0.27(-1.73%)
Feb 27, 2023	15.95	15.99	15.72	15.78	9,140,816	-0.07(-0.46%)
Feb 24, 2023	15.75	15.87	15.70	15.86	12,616,428	-0.04(-0.23%)
Feb 23, 2023	15.93	15.96	15.76	15.89	12,258,548	+0.15(+0.92%)
Feb 22, 2023	15.74	15.94	15.69	15.75	11,817,597	-0.03(-0.17%)
Feb 21, 2023	16.03	16.09	15.76	15.77	16,833,270	-0.35(-2.14%)
Feb 17, 2023	16.31	16.34	16.08	16.12	23,698,326	-0.33(-1.99%)
Feb 16, 2023	16.39	16.57	16.29	16.45	11,998,523	-0.09(-0.55%)
Feb 15, 2023	16.57	16.57	16.38	16.54	13,575,148	-0.11(-0.66%)
Feb 14, 2023	16.64	16.81	16.57	16.65	10,346,091	-0.07(-0.43%)
Feb 13, 2023	16.65	16.83	16.62	16.72	10,536,893	+0.03(+0.16%)
Feb 10, 2023	16.48	16.70	16.42	16.69	14,281,469	+0.34(+2.06%)
Feb 09, 2023	16.61	16.63	16.33	16.36	10,389,991	-0.21(-1.26%)
Feb 08, 2023	16.61	16.74	16.49	16.56	12,946,268	-0.05(-0.33%)
Feb 07, 2023	16.54	16.65	16.42	16.62	11,094,301	+0.10(+0.61%)
Feb 06, 2023	16.55	16.62	16.35	16.52	13,029,083	-0.10(-0.60%)
Feb 03, 2023	16.79	16.95	16.56	16.62	15,359,050	-0.15(-0.92%)
Feb 02, 2023	16.70	16.84	16.58	16.77	14,653,698	+0.07(+0.44%)
Feb 01, 2023	16.59	16.83	16.54	16.70	22,343,846	+0.06(+0.38%)
Jan 31, 2023	16.43	16.65	16.32	16.64	17,331,158	+0.24(+1.44%)
Jan 30, 2023	16.59	16.67	16.39	16.40	14,611,134	-0.31(-1.86%)
Jan 27, 2023	16.66	16.81	16.59	16.71	14,649,533	+0.04(+0.27%)
Jan 26, 2023	16.63	16.68	16.43	16.67	15,961,511	+0.14(+0.87%)
Jan 25, 2023	16.52	16.59	16.41	16.52	21,358,214	-0.11(-0.65%)
Jan 24, 2023	16.79	16.93	16.46	16.63	14,593,720	-0.17(-1.01%)
Jan 23, 2023	16.78	16.88	16.67	16.80	12,784,632	+0.11(+0.64%)
Jan 20, 2023	16.85	16.88	16.66	16.69	17,221,644	-0.10(-0.59%)
Jan 19, 2023	16.58	16.95	16.47	16.79	19,403,386	+0.35(+2.12%)
Jan 18, 2023	16.90	16.94	16.38	16.44	21,790,248	-0.41(-2.44%)
Jan 17, 2023	16.95	17.10	16.75	16.86	13,812,736	-0.03(-0.16%)
Jan 13, 2023	16.91	16.95	16.74	16.88	9,621,398	-0.04(-0.21%)
Jan 12, 2023	16.91	17.07	16.81	16.92	12,352,242	+0.10(+0.59%)
Jan 11, 2023	16.91	16.93	16.64	16.82	14,838,436	+0.04(+0.21%)
Jan 10, 2023	16.79	16.86	16.57	16.78	10,656,135	+0.03(+0.16%)
Jan 09, 2023	16.80	16.84	16.66	16.76	19,377,886	+0.12(+0.70%)
Jan 06, 2023	16.45	16.74	16.38	16.64	10,145,444	+0.33(+2.03%)
Jan 05, 2023	16.23	16.34	16.14	16.31	9,477,249	-0.02(-0.11%)
Jan 04, 2023	16.00	16.46	15.99	16.33	13,475,234	+0.20(+1.22%)
Jan 03, 2023	16.12	16.28	16.00	16.13	11,672,082	-0.06(-0.39%)
Dec 30, 2022	16.19	16.30	16.08	16.19	8,246,640	-0.06(-0.39%)
Dec 29, 2022	16.05	16.34	16.01	16.26	8,296,749	+0.20(+1.23%)
Dec 28, 2022	16.31	16.38	16.00	16.06	8,863,354	-0.30(-1.81%)
Dec 27, 2022	16.31	16.43	16.20	16.35	9,190,450	+0.11(+0.66%)
Dec 23, 2022	15.98	16.25	15.97	16.25	10,388,732	+0.36(+2.26%)
Dec 22, 2022	15.95	16.00	15.58	15.89	15,458,589	-0.13(-0.78%)
Dec 21, 2022	15.97	16.11	15.87	16.01	11,863,313	+0.24(+1.53%)
Dec 20, 2022	15.71	15.86	15.64	15.77	12,820,038	+0.09(+0.57%)
Dec 19, 2022	15.91	15.98	15.57	15.68	14,947,646	-0.16(-1.02%)
Dec 16, 2022	15.83	15.92	15.59	15.84	23,682,828	-0.24(-1.50%)
Dec 15, 2022	16.09	16.17	15.83	16.09	12,877,732	-0.13(-0.83%)
Dec 14, 2022	16.31	16.43	16.12	16.22	15,554,420	-0.09(-0.55%)
Dec 13, 2022	16.20	16.39	16.11	16.31	18,941,962	+0.35(+2.19%)
Dec 12, 2022	15.67	15.97	15.57	15.96	14,584,545	+0.33(+2.12%)
Dec 09, 2022	15.86	15.98	15.59	15.63	21,430,514	-0.29(-1.80%)
Dec 08, 2022	16.24	16.35	15.71	15.91	19,763,818	-0.24(-1.50%)
Dec 07, 2022	16.23	16.34	16.06	16.16	12,733,583	-0.05(-0.33%)
Dec 06, 2022	16.57	16.70	16.12	16.21	17,642,814	-0.41(-2.48%)
Dec 05, 2022	17.11	17.13	16.49	16.62	13,520,420	-0.39(-2.32%)
Dec 02, 2022	17.02	17.11	16.92	17.02	10,765,109	-0.13(-0.78%)
Dec 01, 2022	17.22	17.33	17.08	17.15	14,035,567	+0.03(+0.16%)
Nov 30, 2022	17.01	17.14	16.81	17.12	46,056,720	+0.21(+1.27%)
Nov 29, 2022	16.66	16.97	16.60	16.91	18,353,112	+0.38(+2.27%)
Nov 28, 2022	16.34	16.65	16.32	16.53	18,657,664	-0.15(-0.91%)
Nov 25, 2022	16.75	16.82	16.65	16.68	6,678,678	-0.02(-0.11%)
Nov 23, 2022	16.60	16.77	16.54	16.70	10,796,761	-0.06(-0.37%)
Nov 22, 2022	16.60	16.90	16.49	16.77	16,625,505	+0.39(+2.41%)
Nov 21, 2022	16.34	16.39	15.98	16.37	14,397,382	-0.13(-0.76%)
Nov 18, 2022	16.29	16.54	16.24	16.50	19,374,084	+0.11(+0.66%)
Nov 17, 2022	16.30	16.40	16.12	16.39	13,415,053	-0.10(-0.60%)
Nov 16, 2022	16.60	16.66	16.38	16.49	16,225,210	-0.22(-1.34%)
Nov 15, 2022	16.78	16.84	16.61	16.71	16,168,576	+0.12(+0.70%)
Nov 14, 2022	16.71	16.98	16.60	16.60	17,152,812	-0.14(-0.86%)
Nov 11, 2022	16.49	16.83	16.40	16.74	20,012,410	+0.44(+2.69%)
Nov 10, 2022	16.08	16.33	15.98	16.30	20,662,332	+0.56(+3.53%)
Nov 09, 2022	16.29	16.34	15.74	15.74	16,965,450	-0.65(-3.99%)
Nov 08, 2022	16.37	16.50	16.24	16.40	17,329,294	+0.05(+0.33%)
Nov 07, 2022	16.34	16.47	16.25	16.34	16,294,439	+0.07(+0.44%)
Nov 04, 2022	16.40	16.55	16.09	16.27	19,902,340	+0.12(+0.72%)
Nov 03, 2022	15.90	16.23	15.86	16.16	18,151,770	+0.13(+0.78%)
Nov 02, 2022	16.29		16.02	16.03	22,542,302	-0.30(-1.86%)
Nov 01, 2022	16.34	16.43	16.22	16.34	20,784,144	+0.11(+0.66%)
Oct 31, 2022	15.89	16.39	15.83	16.23	30,352,232	+0.31(+1.97%)
Oct 28, 2022	15.97	16.02	15.67	15.91	20,606,734	+0.05(+0.33%)
Oct 27, 2022	15.85	16.01	15.79	15.86	26,002,132	+0.23(+1.47%)
Oct 26, 2022	15.54	15.74	15.25	15.63	25,706,608	+0.19(+1.26%)
Oct 25, 2022	15.17	15.47	15.10	15.44	23,314,314	+0.20(+1.33%)
Oct 24, 2022	15.50	15.61	15.18	15.24	24,403,674	-0.21(-1.37%)
Oct 21, 2022	15.21	15.48	15.09	15.45	22,262,844	+0.35(+2.34%)
Oct 20, 2022	15.29	15.59	14.95	15.10	45,636,868	-0.77(-4.84%)
Oct 19, 2022	15.64	15.95	15.55	15.86	21,832,204	+0.19(+1.24%)
Oct 18, 2022	15.62	15.83	15.43	15.67	22,155,444	+0.24(+1.54%)
Oct 17, 2022	15.34	15.56	15.25	15.43	17,086,702	+0.27(+1.80%)
Oct 14, 2022	15.49	15.65	15.13	15.16	19,323,616	-0.40(-2.55%)
Oct 13, 2022	14.90	15.61	14.87	15.55	20,860,048	+0.52(+3.46%)
Oct 12, 2022	15.02	15.15	14.88	15.03	16,442,205	-0.10(-0.64%)
Oct 11, 2022	14.94	15.31	14.85	15.13	20,141,040	+0.08(+0.53%)
Oct 10, 2022	15.25	15.50	15.02	15.05	18,512,724	-0.15(-0.99%)
Oct 07, 2022	15.32	15.42	15.07	15.20	18,913,602	-0.13(-0.86%)
Oct 06, 2022	15.52	15.70	15.31	15.33	21,887,042	-0.27(-1.75%)
Oct 05, 2022	15.47	15.70	15.26	15.61	22,217,372	+0.03(+0.17%)
Oct 04, 2022	15.27	15.59	15.21	15.58	26,999,122	+0.50(+3.33%)

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.

Kinder Morgan (NY: KMI )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Kinder Morgan (NY: KMI )

Historical Prices

Sections

Services

Malvern Daily Record