Indicators

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.35	25.95	25.13	25.33	63,188,232	-0.59(-2.29%)
Nov 26, 2014	25.03	25.93	25.93	25.93	410,538,240	+0.96(+3.85%)
Nov 25, 2014	25.43	25.57	24.96	24.97	59,288,848	-0.02(-0.10%)
Nov 24, 2014	24.56	25.13	24.50	24.99	48,780,188	+0.64(+2.62%)
Nov 21, 2014	24.56	24.76	24.16	24.35	95,649,392	-0.10(-0.43%)
Nov 20, 2014	24.91	25.40	24.45	24.46	85,784,304	-0.62(-2.49%)
Nov 19, 2014	24.68	25.12	24.65	25.08	36,390,728	+0.32(+1.31%)
Nov 18, 2014	24.63	25.03	24.61	24.76	33,801,900	+0.10(+0.40%)
Nov 17, 2014	24.10	24.79	24.04	24.66	35,234,472	+0.54(+2.24%)
Nov 14, 2014	23.54	24.24	23.50	24.12	32,017,092	+0.61(+2.58%)
Nov 13, 2014	23.55	23.80	23.39	23.51	35,948,712	-0.09(-0.39%)
Nov 12, 2014	23.53	23.77	23.50	23.61	26,474,454	-0.01(-0.03%)
Nov 11, 2014	23.64	23.80	23.46	23.61	19,589,666	+0.02(+0.10%)
Nov 10, 2014	23.82	23.88	23.50	23.59	23,236,182	-0.15(-0.65%)
Nov 07, 2014	23.59	23.89	23.54	23.74	26,121,384	+0.13(+0.57%)
Nov 06, 2014	23.34	23.66	23.11	23.61	32,107,328	+0.26(+1.13%)
Nov 05, 2014	23.04	23.36	22.79	23.34	20,839,438	+0.39(+1.71%)
Nov 04, 2014	23.45	23.45	22.84	22.95	20,125,140	-0.64(-2.70%)

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.