Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan (NY: KMI )

18.57 +0.11 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.16 10.75 10.10 10.74 67,648,552 +0.76(+7.59%)
Jan 28, 2016 9.900 10.25 9.750 9.978 68,557,792 +0.78(+8.48%)
Jan 27, 2016 9.503 9.897 9.107 9.199 60,377,740 -0.49(-5.01%)
Jan 26, 2016 9.315 9.807 9.121 9.684 48,289,268 +0.50(+5.50%)
Jan 25, 2016 9.794 10.18 9.173 9.179 56,306,460 -0.74(-7.50%)
Jan 22, 2016 9.651 10.23 9.477 9.923 96,665,992 +0.94(+10.52%)
Jan 21, 2016 8.299 9.457 8.067 8.979 107,635,920 +1.21(+15.57%)
Jan 20, 2016 7.795 7.931 7.264 7.769 76,955,528 -0.35(-4.30%)
Jan 19, 2016 8.519 8.678 7.898 8.118 53,714,972 -0.29(-3.46%)
Jan 15, 2016 8.448 8.409 8.409 8.409 64,888,472 -0.63(-7.01%)
Jan 14, 2016 8.448 9.089 8.377 9.043 57,685,064 +0.67(+7.95%)
Jan 13, 2016 8.933 9.114 8.248 8.377 64,560,228 -0.42(-4.78%)
Jan 12, 2016 9.257 9.443 8.364 8.797 72,515,720 -0.36(-3.95%)
Jan 11, 2016 9.619 9.651 8.992 9.160 48,476,880 -0.39(-4.13%)
Jan 08, 2016 9.393 9.735 9.160 9.554 45,775,480 +0.34(+3.65%)
Jan 07, 2016 9.354 9.615 9.140 9.218 43,029,176 -0.34(-3.52%)
Jan 06, 2016 9.807 9.884 9.457 9.554 43,988,764 -0.52(-5.20%)
Jan 05, 2016 9.930 10.12 9.697 10.08 45,003,092 +0.20(+2.03%)
Jan 04, 2016 9.632 10.03 9.593 9.878 52,002,972 +0.23(+2.35%)
Dec 31, 2015 9.315 9.651 9.651 9.651 46,783,568 +0.25(+2.61%)
Dec 30, 2015 9.444 9.800 9.360 9.406 54,410,020 -0.36(-3.71%)
Dec 29, 2015 10.01 10.19 9.645 9.768 48,706,800 -0.10(-1.05%)
Dec 28, 2015 10.21 10.24 9.807 9.871 44,820,640 -0.53(-5.10%)
Dec 24, 2015 10.58 10.40 10.40 10.40 25,740,076 -0.21(-2.01%)
Dec 23, 2015 10.07 10.73 10.04 10.62 76,394,592 +0.71(+7.11%)
Dec 22, 2015 9.723 10.30 9.723 9.910 53,532,036 +0.12(+1.19%)
Dec 21, 2015 9.748 9.820 9.199 9.794 65,317,532 +0.00(+0.00%)
Dec 18, 2015 9.942 10.09 9.710 9.794 92,300,008 -0.15(-1.50%)
Dec 17, 2015 10.26 10.31 9.774 9.942 65,856,380 -0.37(-3.58%)
Dec 16, 2015 10.18 10.49 10.12 10.31 64,218,660 +0.06(+0.63%)
Dec 15, 2015 10.41 10.65 10.23 10.25 72,569,512 -0.10(-1.00%)
Dec 14, 2015 10.55 10.66 10.03 10.35 109,239,384 -0.43(-3.96%)
Dec 11, 2015 10.66 11.05 10.37 10.78 131,908,208 -0.23(-2.06%)
Dec 10, 2015 10.71 11.29 10.67 11.00 120,186,048 +0.13(+1.19%)
Dec 09, 2015 10.17 11.22 10.29 10.87 303,388,768 +0.71(+6.93%)
Dec 08, 2015 9.891 10.45 9.742 10.17 245,205,536 -0.45(-4.26%)
Dec 07, 2015 10.13 10.73 9.787 10.62 211,975,072 -0.26(-2.38%)
Dec 04, 2015 12.23 12.29 10.71 10.88 236,559,776 -1.58(-12.67%)
Dec 03, 2015 13.33 13.36 12.38 12.46 113,927,992 -0.91(-6.78%)
Dec 02, 2015 14.35 14.35 13.19 13.36 104,213,416 -1.14(-7.85%)
Dec 01, 2015 15.27 15.28 14.46 14.50 45,374,368 -0.74(-4.88%)
Nov 30, 2015 15.41 15.52 15.21 15.25 32,899,360 -0.19(-1.26%)
Nov 27, 2015 15.51 15.58 15.40 15.44 11,470,009 -0.15(-0.95%)
Nov 25, 2015 15.72 15.59 15.59 15.59 24,641,872 -0.20(-1.27%)
Nov 24, 2015 15.32 15.80 15.28 15.79 37,442,660 +0.48(+3.13%)
Nov 23, 2015 15.19 15.58 15.06 15.31 27,495,854 +0.18(+1.20%)
Nov 20, 2015 15.33 15.47 15.10 15.13 30,515,814 -0.17(-1.14%)
Nov 19, 2015 15.65 15.73 15.18 15.31 24,859,062 -0.41(-2.63%)
Nov 18, 2015 15.19 15.74 15.18 15.72 39,154,368 +0.61(+4.02%)
Nov 17, 2015 15.56 15.57 14.95 15.11 27,871,058 -0.43(-2.79%)
Nov 16, 2015 15.10 15.57 15.08 15.54 31,935,898 +0.44(+2.91%)
Nov 13, 2015 15.17 15.40 14.60 15.10 40,809,680 -0.07(-0.47%)
Nov 12, 2015 15.62 15.62 15.13 15.18 40,562,080 -0.61(-3.85%)
Nov 11, 2015 16.44 16.48 15.67 15.78 38,327,436 -0.68(-4.13%)
Nov 10, 2015 16.53 16.66 16.37 16.46 20,543,436 -0.07(-0.43%)
Nov 09, 2015 16.91 17.01 16.43 16.53 24,130,828 -0.32(-1.92%)
Nov 06, 2015 16.60 16.88 16.30 16.86 36,010,996 +0.10(+0.58%)
Nov 05, 2015 17.34 17.47 16.54 16.76 35,554,612 -0.58(-3.36%)
Nov 04, 2015 17.80 17.88 17.11 17.34 35,193,660 -0.45(-2.54%)
Nov 03, 2015 17.25 17.97 17.10 17.80 31,116,612 +0.58(+3.34%)
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.