Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.46 14.56 14.41 14.48 14,673,878 -0.06(-0.42%)
Feb 27, 2017 14.48 14.57 14.40 14.54 16,262,031 +0.11(+0.75%)
Feb 24, 2017 14.54 14.63 14.35 14.43 18,423,062 -0.20(-1.39%)
Feb 23, 2017 14.77 14.81 14.57 14.63 17,526,646 +0.02(+0.14%)
Feb 22, 2017 14.81 14.84 14.58 14.61 16,189,382 -0.33(-2.18%)
Feb 21, 2017 14.82 15.01 14.80 14.94 14,934,405 +0.15(+1.01%)
Feb 17, 2017 14.79 14.79 14.79 0 -0.01(-0.09%)
Feb 16, 2017 15.14 15.14 14.78 14.80 26,074,898 -0.33(-2.16%)
Feb 15, 2017 15.22 15.28 15.09 15.13 17,476,764 -0.18(-1.20%)
Feb 14, 2017 15.36 15.38 15.21 15.31 12,611,498 -0.01(-0.04%)
Feb 13, 2017 15.24 15.32 15.16 15.32 15,000,122 +0.05(+0.31%)
Feb 10, 2017 15.34 15.42 15.24 15.27 29,475,392 +0.07(+0.45%)
Feb 09, 2017 15.22 15.46 15.18 15.20 19,291,992 -0.02(-0.13%)
Feb 08, 2017 14.96 15.24 14.82 15.22 16,809,042 +0.20(+1.31%)
Feb 07, 2017 15.22 15.31 14.98 15.03 15,499,777 -0.26(-1.69%)
Feb 06, 2017 15.57 15.60 15.26 15.29 12,572,079 -0.30(-1.92%)
Feb 03, 2017 15.39 15.63 15.33 15.58 15,875,965 +0.20(+1.28%)
Feb 02, 2017 15.16 15.39 15.09 15.39 16,238,720 +0.29(+1.89%)
Feb 01, 2017 15.27 15.32 14.98 15.10 13,765,410 -0.07(-0.49%)
Jan 31, 2017 14.95 15.18 14.86 15.18 13,464,172 +0.24(+1.64%)
Jan 30, 2017 15.09 15.12 14.83 14.93 16,234,794 -0.19(-1.24%)
Jan 27, 2017 15.15 15.18 15.00 15.12 15,701,369 -0.03(-0.18%)
Jan 26, 2017 15.29 15.37 15.13 15.15 14,599,639 -0.12(-0.80%)
Jan 25, 2017 15.28 15.33 15.01 15.27 28,221,686 -0.01(-0.09%)
Jan 24, 2017 15.08 15.36 14.98 15.28 17,766,184 +0.32(+2.17%)
Jan 23, 2017 15.24 15.26 14.92 14.96 18,815,840 -0.24(-1.56%)
Jan 20, 2017 15.36 15.50 15.11 15.19 25,385,238 +0.01(+0.09%)
Jan 19, 2017 14.86 15.37 14.77 15.18 24,150,916 +0.02(+0.13%)
Jan 18, 2017 15.17 15.28 15.08 15.16 21,385,718 -0.07(-0.49%)
Jan 17, 2017 15.20 15.32 15.15 15.23 20,738,308 +0.09(+0.58%)
Jan 13, 2017 15.15 15.15 15.15 0 +0.16(+1.04%)
Jan 12, 2017 14.86 15.01 14.69 14.99 21,077,744 +0.17(+1.14%)
Jan 11, 2017 14.56 14.84 14.54 14.82 15,115,761 +0.25(+1.72%)
Jan 10, 2017 14.69 14.73 14.52 14.57 21,729,638 -0.05(-0.32%)
Jan 09, 2017 14.56 14.78 14.47 14.62 15,413,764 -0.11(-0.78%)
Jan 06, 2017 14.67 14.80 14.58 14.73 13,795,236 +0.08(+0.55%)
Jan 05, 2017 14.72 14.75 14.50 14.65 15,707,429 -0.02(-0.14%)
Jan 04, 2017 14.64 14.69 14.49 14.67 12,987,006 +0.07(+0.51%)
Jan 03, 2017 14.13 14.61 14.11 14.60 24,408,684 +0.61(+4.35%)
Dec 30, 2016 13.99 13.99 13.99 0 -0.03(-0.24%)
Dec 29, 2016 14.00 14.12 13.99 14.02 11,403,211 +0.02(+0.14%)
Dec 28, 2016 14.29 14.48 14.00 14.00 18,506,386 -0.28(-1.94%)
Dec 27, 2016 14.26 14.36 14.22 14.28 13,578,987 +0.01(+0.05%)
Dec 23, 2016 14.27 14.27 14.27 0 +0.09(+0.67%)
Dec 22, 2016 14.19 14.34 14.12 14.18 15,137,450 -0.12(-0.85%)
Dec 21, 2016 14.05 14.33 14.00 14.30 23,086,822 +0.27(+1.93%)
Dec 20, 2016 14.24 14.28 14.00 14.03 23,104,078 -0.16(-1.14%)
Dec 19, 2016 14.39 14.42 14.16 14.19 13,028,195 -0.22(-1.55%)
Dec 16, 2016 14.22 14.46 14.15 14.42 36,289,000 +0.22(+1.52%)
Dec 15, 2016 14.04 14.28 14.02 14.20 19,960,096 +0.14(+0.96%)
Dec 14, 2016 14.32 14.44 14.05 14.06 19,807,284 -0.35(-2.44%)
Dec 13, 2016 14.44 14.48 14.23 14.42 20,563,346 +0.04(+0.28%)
Dec 12, 2016 14.40 14.67 14.33 14.38 22,033,832 +0.13(+0.90%)
Dec 09, 2016 14.32 14.34 14.20 14.25 18,241,984 -0.07(-0.52%)
Dec 08, 2016 14.38 14.38 14.19 14.32 17,576,000 -0.06(-0.42%)
Dec 07, 2016 14.29 14.38 14.15 14.38 25,423,038 +0.11(+0.81%)
Dec 06, 2016 14.37 14.41 13.92 14.27 36,953,588 -0.23(-1.58%)
Dec 05, 2016 14.34 14.63 14.29 14.50 23,265,218 +0.07(+0.47%)
Dec 02, 2016 14.49 14.66 14.42 14.43 16,674,406 -0.09(-0.60%)
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.