Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.68 11.68 11.29 11.29 24,321,662 -0.31(-2.64%)
Feb 27, 2018 11.80 11.82 11.60 11.60 16,725,205 -0.20(-1.65%)
Feb 26, 2018 11.89 11.89 11.68 11.80 18,240,136 -0.06(-0.53%)
Feb 23, 2018 11.64 11.87 11.60 11.86 13,984,830 +0.24(+2.10%)
Feb 22, 2018 11.58 11.61 15,142,240 -0.06(-0.54%)
Feb 21, 2018 11.83 11.89 11.68 11.68 19,308,676 -0.17(-1.47%)
Feb 20, 2018 11.95 11.78 11.85 19,231,720 -0.04(-0.35%)
Feb 16, 2018 11.89 11.89 11.89 0 -0.17(-1.44%)
Feb 15, 2018 12.29 12.04 12.07 21,383,918 -0.10(-0.80%)
Feb 14, 2018 12.00 12.26 11.95 12.16 15,569,013 +0.04(+0.34%)
Feb 13, 2018 11.99 12.16 11.94 12.12 12,951,524 +0.06(+0.52%)
Feb 12, 2018 12.09 12.16 11.89 12.06 24,492,326 +0.04(+0.35%)
Feb 09, 2018 11.82 12.12 11.59 12.02 44,242,588 +0.31(+2.62%)
Feb 08, 2018 12.24 11.71 11.71 23,267,082 -0.34(-2.83%)
Feb 07, 2018 12.06 12.12 12.01 12.05 26,890,312 -0.03(-0.23%)
Feb 06, 2018 11.57 12.12 11.54 12.08 39,770,500 +0.31(+2.67%)
Feb 05, 2018 12.05 12.17 11.55 11.77 33,379,612 -0.43(-3.54%)
Feb 02, 2018 12.48 12.50 12.17 12.20 26,528,858 -0.39(-3.10%)
Feb 01, 2018 12.56 12.60 12.42 12.59 19,878,720 +0.06(+0.45%)
Jan 31, 2018 12.74 12.81 12.51 12.53 25,806,246 -0.17(-1.37%)
Jan 30, 2018 12.90 12.91 12.70 12.71 26,509,794 -0.25(-1.91%)
Jan 29, 2018 13.00 13.04 12.86 12.96 24,845,916 -0.04(-0.32%)
Jan 26, 2018 13.14 13.15 12.94 13.00 24,733,700 -0.03(-0.27%)
Jan 25, 2018 13.29 13.38 13.01 13.03 23,831,808 -0.22(-1.67%)
Jan 24, 2018 13.52 13.54 13.25 13.25 24,639,132 -0.21(-1.59%)
Jan 23, 2018 13.61 13.65 13.43 13.47 28,724,868 -0.12(-0.92%)
Jan 22, 2018 13.19 13.60 13.16 13.59 22,269,988 +0.43(+3.26%)
Jan 19, 2018 13.18 13.29 13.08 13.16 26,001,324 +0.00(+0.00%)
Jan 18, 2018 13.50 13.52 13.00 13.16 53,443,940 -0.39(-2.86%)
Jan 17, 2018 13.52 13.60 13.38 13.55 28,146,710 +0.12(+0.93%)
Jan 16, 2018 13.62 13.73 13.42 13.43 29,335,368 -0.09(-0.67%)
Jan 12, 2018 13.52 13.52 13.52 0 +0.22(+1.67%)
Jan 11, 2018 13.02 13.31 12.98 13.29 25,108,652 +0.22(+1.69%)
Jan 10, 2018 13.07 13.07 18,187,236 -0.04(-0.32%)
Jan 09, 2018 13.05 13.16 13.03 13.12 15,236,099 +0.06(+0.42%)
Jan 08, 2018 13.09 13.14 13.02 13.06 17,774,054 -0.06(-0.47%)
Jan 05, 2018 13.21 13.21 12.98 13.12 16,210,943 -0.04(-0.32%)
Jan 04, 2018 13.15 13.23 13.07 13.16 18,367,868 +0.03(+0.26%)
Jan 03, 2018 13.07 13.16 12.95 13.13 20,056,146 +0.11(+0.85%)
Jan 02, 2018 12.69 13.05 12.60 13.02 23,377,990 +0.51(+4.04%)
Dec 29, 2017 12.51 12.51 12.51 0 -0.17(-1.31%)
Dec 28, 2017 12.56 12.69 12.53 12.68 15,165,117 +0.13(+1.05%)
Dec 27, 2017 12.55 12.60 12.50 12.55 15,947,035 +0.01(+0.06%)
Dec 26, 2017 12.50 12.59 12.50 12.54 10,955,234 +0.04(+0.33%)
Dec 22, 2017 12.48 12.56 12.48 12.50 11,689,577 -0.01(-0.11%)
Dec 21, 2017 12.27 12.53 12.22 12.51 19,740,322 +0.21(+1.75%)
Dec 20, 2017 12.42 12.42 12.25 12.30 26,822,242 -0.11(-0.89%)
Dec 19, 2017 12.53 12.56 12.39 12.41 14,519,992 -0.06(-0.44%)
Dec 18, 2017 12.46 12.60 12.44 12.46 19,196,374 +0.05(+0.39%)
Dec 15, 2017 12.40 12.57 12.39 12.42 33,115,686 +0.06(+0.50%)
Dec 14, 2017 12.33 12.46 12.31 12.35 19,218,772 -0.01(-0.06%)
Dec 13, 2017 12.30 12.42 12.28 12.36 19,696,440 +0.07(+0.56%)
Dec 12, 2017 12.29 12.47 12.27 12.29 20,046,422 -0.15(-1.17%)
Dec 11, 2017 12.30 12.55 12.29 12.44 20,506,334 +0.12(+0.96%)
Dec 08, 2017 12.06 12.36 12.03 12.32 30,571,870 +0.30(+2.48%)
Dec 07, 2017 11.85 12.08 11.81 12.02 25,485,782 +0.17(+1.46%)
Dec 06, 2017 11.83 11.94 11.70 11.85 21,683,880 -0.02(-0.18%)
Dec 05, 2017 11.86 12.01 11.82 11.87 20,171,442 -0.08(-0.64%)
Dec 04, 2017 12.05 12.12 11.94 11.94 23,261,514 -0.11(-0.92%)
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.