Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	25.94	26.03	25.67	25.80	16,919,790	-0.13(-0.51%)
Feb 26, 2015	26.42	26.44	25.80	25.93	17,276,368	-0.56(-2.11%)
Feb 25, 2015	26.53	26.62	26.43	26.49	11,487,784	-0.04(-0.14%)
Feb 24, 2015	26.44	26.62	26.33	26.53	12,524,460	+0.09(+0.33%)
Feb 23, 2015	26.25	26.44	26.18	26.44	12,165,417	+0.10(+0.38%)
Feb 20, 2015	26.35	26.44	26.16	26.34	15,434,677	-0.09(-0.33%)
Feb 19, 2015	26.28	26.50	26.28	26.43	12,545,746	-0.11(-0.40%)
Feb 18, 2015	26.32	26.56	26.30	26.54	12,513,635	+0.05(+0.19%)
Feb 17, 2015	26.41	26.58	26.27	26.49	14,370,648	+0.08(+0.31%)
Feb 13, 2015	26.37	26.40	26.40	26.40	13,563,933	+0.13(+0.50%)
Feb 12, 2015	26.15	26.31	26.00	26.27	13,156,653	+0.35(+1.33%)
Feb 11, 2015	26.03	26.20	25.79	25.93	12,899,413	-0.21(-0.82%)
Feb 10, 2015	25.98	26.16	25.79	26.14	12,629,662	+0.22(+0.85%)
Feb 09, 2015	26.06	26.17	25.78	25.92	13,021,098	-0.13(-0.51%)
Feb 06, 2015	26.20	26.26	25.97	26.05	13,032,858	-0.05(-0.19%)
Feb 05, 2015	25.98	26.16	25.84	26.10	14,983,774	+0.43(+1.69%)
Feb 04, 2015	25.96	25.96	25.60	25.67	20,321,630	-0.43(-1.64%)
Feb 03, 2015	26.37	26.40	25.90	26.10	25,002,786	-0.09(-0.34%)

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.