Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.81 15.61 15.72 12,403,848 +0.10(+0.65%)
Jun 14, 2023 15.85 15.90 15.61 15.62 15,589,463 -0.12(-0.76%)
Jun 13, 2023 15.67 15.95 15.64 15.74 13,522,160 +0.13(+0.83%)
Jun 12, 2023 15.58 15.69 15.54 15.61 15,437,799 -0.13(-0.82%)
Jun 09, 2023 16.04 16.05 15.69 15.74 10,668,259 -0.27(-1.67%)
Jun 08, 2023 15.96 16.02 15.73 16.01 9,822,809 +0.08(+0.52%)
Jun 07, 2023 15.67 15.95 15.61 15.92 13,383,553 +0.35(+2.26%)
Jun 06, 2023 15.40 15.63 15.38 15.57 11,672,808 +0.08(+0.54%)
Jun 05, 2023 15.60 15.64 15.43 15.49 13,487,499 +0.01(+0.06%)
Jun 02, 2023 15.17 15.55 15.11 15.48 20,143,658 +0.45(+3.01%)
Jun 01, 2023 14.92 15.11 14.86 15.03 14,597,479 +0.14(+0.93%)
May 31, 2023 14.88 14.93 14.79 14.89 22,829,940 -0.04(-0.25%)
May 30, 2023 14.88 14.99 14.82 14.93 15,121,187 -0.06(-0.37%)
May 26, 2023 15.01 15.09 14.93 14.98 13,865,581 -0.01(-0.06%)
May 25, 2023 15.12 15.15 14.89 14.99 17,133,656 -0.26(-1.70%)
May 24, 2023 15.32 15.34 15.15 15.25 11,578,071 -0.04(-0.24%)
May 23, 2023 15.30 15.42 15.24 15.29 13,611,904 +0.01(+0.06%)
May 22, 2023 15.23 15.40 15.18 15.28 12,222,290 +0.01(+0.06%)
May 19, 2023 15.37 15.41 15.20 15.27 10,640,107 +0.00(+0.00%)
May 18, 2023 15.13 15.29 15.03 15.27 13,052,353 +0.06(+0.43%)
May 17, 2023 15.16 15.30 15.01 15.20 14,920,414 +0.14(+0.92%)
May 16, 2023 15.35 15.40 15.02 15.07 17,209,626 -0.37(-2.40%)
May 15, 2023 15.59 15.62 15.28 15.43 24,989,722 -0.09(-0.60%)
May 12, 2023 15.53 15.56 15.41 15.53 9,863,457 +0.09(+0.60%)
May 11, 2023 15.40 15.52 15.34 15.43 12,417,795 -0.08(-0.54%)
May 10, 2023 15.69 15.70 15.42 15.52 11,120,741 -0.06(-0.36%)
May 09, 2023 15.51 15.67 15.47 15.57 8,248,761 -0.05(-0.30%)
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%)
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.