Skip to main content

Kinder Morgan (NY: KMI )

18.33 +0.18 (+0.99%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.10 14.12 13.98 14.00 15,460,479 -0.09(-0.62%)
Feb 27, 2019 14.11 14.14 13.86 14.09 13,251,146 +0.04(+0.31%)
Feb 26, 2019 14.10 14.20 14.02 14.04 22,212,632 -0.06(-0.41%)
Feb 25, 2019 14.09 14.20 14.02 14.10 19,898,236 -0.01(-0.10%)
Feb 22, 2019 14.12 14.23 13.96 14.12 20,928,574 +0.10(+0.68%)
Feb 21, 2019 13.99 14.07 13.93 14.02 20,816,678 +0.01(+0.10%)
Feb 20, 2019 13.98 14.12 13.97 14.01 18,869,102 +0.01(+0.10%)
Feb 19, 2019 13.70 14.04 13.69 13.99 25,229,832 +0.26(+1.86%)
Feb 15, 2019 13.85 13.87 13.71 13.74 26,304,526 -0.06(-0.42%)
Feb 14, 2019 13.66 13.82 13.63 13.79 18,131,828 +0.10(+0.75%)
Feb 13, 2019 13.54 13.73 13.53 13.69 25,625,250 +0.19(+1.41%)
Feb 12, 2019 13.47 13.56 13.41 13.50 19,818,334 +0.15(+1.15%)
Feb 11, 2019 13.12 13.37 13.06 13.35 18,751,134 +0.18(+1.39%)
Feb 08, 2019 13.09 13.17 12.98 13.17 11,788,362 +0.04(+0.33%)
Feb 07, 2019 13.17 13.20 12.94 13.12 15,875,219 -0.07(-0.55%)
Feb 06, 2019 13.39 13.42 13.16 13.20 18,107,016 -0.30(-2.22%)
Feb 05, 2019 13.39 13.50 13.35 13.50 15,309,027 +0.08(+0.60%)
Feb 04, 2019 13.32 13.42 13.31 13.41 16,044,985 +0.01(+0.05%)
Feb 01, 2019 13.22 13.41 13.17 13.41 15,111,515 +0.18(+1.38%)
Jan 31, 2019 13.25 13.27 13.11 13.22 19,069,364 +0.01(+0.06%)
Jan 30, 2019 13.12 13.29 13.11 13.22 19,975,830 +0.18(+1.34%)
Jan 29, 2019 12.98 13.09 12.86 13.04 21,699,290 +0.12(+0.89%)
Jan 28, 2019 12.72 12.95 12.67 12.93 18,989,262 +0.11(+0.85%)
Jan 25, 2019 12.72 12.93 12.70 12.82 21,022,044 +0.19(+1.49%)
Jan 24, 2019 12.44 12.68 12.42 12.63 20,507,680 +0.17(+1.39%)
Jan 23, 2019 12.80 12.83 12.32 12.46 29,060,428 -0.28(-2.21%)
Jan 22, 2019 12.93 12.95 12.69 12.74 33,715,612 -0.27(-2.11%)
Jan 18, 2019 12.92 13.04 12.78 13.01 24,681,366 +0.21(+1.64%)
Jan 17, 2019 12.36 13.00 12.23 12.80 32,605,334 +0.18(+1.43%)
Jan 16, 2019 12.53 12.72 12.49 12.62 25,603,478 +0.11(+0.87%)
Jan 15, 2019 12.44 12.58 12.41 12.51 22,402,078 +0.06(+0.52%)
Jan 14, 2019 12.22 12.51 12.22 12.45 24,630,642 +0.09(+0.70%)
Jan 11, 2019 12.44 12.57 12.25 12.36 37,079,276 -0.18(-1.44%)
Jan 10, 2019 12.41 12.55 12.30 12.54 23,508,102 +0.07(+0.58%)
Jan 09, 2019 12.50 12.55 12.32 12.47 27,518,464 +0.09(+0.70%)
Jan 08, 2019 12.10 12.41 12.04 12.38 27,899,560 +0.40(+3.32%)
Jan 07, 2019 11.78 12.02 11.71 11.99 17,719,682 +0.25(+2.16%)
Jan 04, 2019 11.54 11.79 11.52 11.73 17,744,000 +0.38(+3.37%)
Jan 03, 2019 11.47 11.60 11.22 11.35 25,269,626 -0.08(-0.70%)
Jan 02, 2019 10.98 11.52 10.91 11.43 21,678,916 +0.32(+2.86%)
Dec 31, 2018 11.06 11.17 10.95 11.11 23,534,896 +0.07(+0.59%)
Dec 28, 2018 11.21 11.26 10.94 11.05 24,572,726 -0.16(-1.42%)
Dec 27, 2018 11.11 11.24 10.82 11.21 28,687,284 -0.09(-0.83%)
Dec 26, 2018 10.70 11.30 10.56 11.30 23,926,098 +0.67(+6.32%)
Dec 24, 2018 11.08 11.19 10.63 10.63 19,508,408 -0.62(-5.52%)
Dec 21, 2018 11.15 11.52 11.14 11.25 40,284,936 +0.01(+0.13%)
Dec 20, 2018 11.25 11.41 11.10 11.24 36,375,656 -0.01(-0.13%)
Dec 19, 2018 11.26 11.57 11.12 11.25 28,188,892 +0.03(+0.26%)
Dec 18, 2018 11.45 11.53 11.16 11.22 24,328,562 -0.22(-1.96%)
Dec 17, 2018 11.66 11.82 11.37 11.45 21,920,026 -0.24(-2.04%)
Dec 14, 2018 11.75 11.89 11.65 11.68 14,820,943 -0.17(-1.46%)
Dec 13, 2018 11.73 12.05 11.71 11.86 19,453,414 +0.13(+1.11%)
Dec 12, 2018 11.77 11.91 11.71 11.73 22,150,430 +0.08(+0.68%)
Dec 11, 2018 11.76 11.82 11.55 11.65 16,726,740 +0.06(+0.50%)
Dec 10, 2018 11.70 11.74 11.36 11.59 23,255,444 -0.22(-1.90%)
Dec 07, 2018 12.05 12.20 11.81 11.81 21,172,894 -0.08(-0.67%)
Dec 06, 2018 11.88 11.92 11.55 11.89 30,847,296 -0.16(-1.32%)
Dec 04, 2018 12.49 12.56 12.02 12.05 29,154,872 -0.45(-3.58%)
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.