Indicators

Kinder Morgan (NY: KMI )

18.81 +0.04 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.98	25.72	24.90	25.43	23,655,512	+0.21(+0.84%)
Jan 29, 2015	25.40	25.41	24.75	25.22	23,004,876	-0.12(-0.49%)
Jan 28, 2015	26.02	26.04	25.25	25.34	23,289,364	-0.66(-2.52%)
Jan 27, 2015	25.84	26.04	25.82	26.00	15,357,675	+0.10(+0.38%)
Jan 26, 2015	26.09	26.13	25.74	25.90	15,186,051	+0.00(+0.00%)
Jan 23, 2015	26.04	26.06	25.71	25.90	18,372,354	+0.12(+0.45%)
Jan 22, 2015	25.97	26.30	25.55	25.78	27,605,146	+0.05(+0.19%)
Jan 21, 2015	25.70	25.84	25.62	25.73	17,383,748	+0.11(+0.43%)
Jan 20, 2015	25.60	25.68	25.27	25.62	14,307,234	+0.18(+0.70%)
Jan 16, 2015	25.03	25.48	24.95	25.44	14,299,125	+0.47(+1.86%)
Jan 15, 2015	25.25	25.55	24.87	24.98	16,961,190	-0.28(-1.09%)
Jan 14, 2015	24.77	25.29	24.64	25.25	21,755,988	+0.20(+0.81%)
Jan 13, 2015	25.49	25.68	24.86	25.05	23,122,228	-0.44(-1.73%)
Jan 12, 2015	25.49	25.73	25.21	25.49	20,426,772	-0.12(-0.48%)
Jan 09, 2015	25.98	26.04	25.44	25.62	16,795,934	-0.32(-1.25%)
Jan 08, 2015	25.45	26.10	25.41	25.94	25,215,820	+0.59(+2.34%)
Jan 07, 2015	25.17	25.52	25.10	25.35	19,659,166	+0.33(+1.32%)
Jan 06, 2015	25.27	25.46	24.64	25.02	32,679,502	-0.50(-1.97%)
Jan 05, 2015	25.93	26.16	25.38	25.52	25,784,364	-0.71(-2.71%)

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.