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

Kinder Morgan (NY: KMI )

17.70 -0.27 (-1.53%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 16, 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 (%)
Feb 29, 2016 11.92 12.25 11.81 11.99 38,536,172 +0.22(+1.86%)
Feb 26, 2016 12.01 12.07 11.74 11.77 29,726,726 +0.01(+0.06%)
Feb 25, 2016 11.57 11.85 11.42 11.76 26,623,668 +0.03(+0.23%)
Feb 24, 2016 11.24 11.78 11.08 11.74 30,707,676 +0.19(+1.66%)
Feb 23, 2016 11.80 11.86 11.50 11.55 28,809,770 -0.32(-2.68%)
Feb 22, 2016 11.51 12.02 11.70 11.86 38,481,388 +0.35(+3.05%)
Feb 19, 2016 11.67 11.67 11.28 11.51 41,299,140 -0.34(-2.91%)
Feb 18, 2016 11.78 11.90 11.31 11.86 57,841,600 +0.47(+4.13%)
Feb 17, 2016 11.57 11.68 11.12 11.39 85,450,104 +1.03(+9.99%)
Feb 16, 2016 10.30 10.47 10.17 10.35 40,294,736 +0.44(+4.41%)
Feb 12, 2016 9.445 9.916 9.916 9.916 32,953,656 +0.66(+7.16%)
Feb 11, 2016 9.319 9.644 8.789 9.253 52,705,148 -0.42(-4.38%)
Feb 10, 2016 9.651 10.00 9.299 9.677 34,443,668 -0.01(-0.07%)
Feb 09, 2016 9.677 9.989 9.405 9.684 40,228,828 -0.21(-2.08%)
Feb 08, 2016 9.902 10.02 9.273 9.889 59,425,600 -0.49(-4.73%)
Feb 05, 2016 10.23 10.41 9.975 10.38 33,292,202 +0.00(+0.00%)
Feb 04, 2016 10.41 10.73 10.15 10.38 47,772,932 +0.03(+0.32%)
Feb 03, 2016 9.856 10.37 9.485 10.35 45,296,148 +0.64(+6.55%)
Feb 02, 2016 9.783 9.856 9.544 9.710 44,417,584 -0.36(-3.55%)
Feb 01, 2016 10.59 10.64 9.883 10.07 60,066,248 -0.84(-7.66%)
Jan 29, 2016 10.32 10.92 10.26 10.90 66,607,388 +0.77(+7.59%)
Jan 28, 2016 10.05 10.41 9.902 10.13 67,502,632 +0.79(+8.48%)
Jan 27, 2016 9.651 10.05 9.249 9.342 59,448,484 -0.49(-5.01%)
Jan 26, 2016 9.461 9.960 9.264 9.835 47,546,060 +0.51(+5.50%)
Jan 25, 2016 9.947 10.34 9.316 9.323 55,439,860 -0.76(-7.50%)
Jan 22, 2016 9.802 10.39 9.625 10.08 95,178,224 +0.96(+10.52%)
Jan 21, 2016 8.429 9.605 8.193 9.119 105,979,320 +1.23(+15.57%)
Jan 20, 2016 7.917 8.055 7.378 7.890 75,771,120 -0.35(-4.30%)
Jan 19, 2016 8.653 8.813 8.022 8.245 52,888,256 -0.30(-3.46%)
Jan 15, 2016 8.580 8.541 8.541 8.541 63,889,788 -0.64(-7.01%)
Jan 14, 2016 8.580 9.231 8.508 9.185 56,797,248 +0.68(+7.95%)
Jan 13, 2016 9.073 9.257 8.377 8.508 63,566,596 -0.43(-4.78%)
Jan 12, 2016 9.401 9.590 8.495 8.935 71,399,656 -0.37(-3.95%)
Jan 11, 2016 9.769 9.802 9.132 9.303 47,730,784 -0.40(-4.13%)
Jan 08, 2016 9.539 9.888 9.303 9.704 45,070,960 +0.34(+3.65%)
Jan 07, 2016 9.500 9.765 9.283 9.362 42,366,928 -0.34(-3.52%)
Jan 06, 2016 9.960 10.04 9.605 9.704 43,311,744 -0.53(-5.20%)
Jan 05, 2016 10.08 10.28 9.848 10.24 44,310,460 +0.20(+2.03%)
Jan 04, 2016 9.783 10.18 9.743 10.03 51,202,608 +0.23(+2.35%)
Dec 31, 2015 9.461 9.802 9.802 9.802 46,063,536 +0.25(+2.61%)
Dec 30, 2015 9.592 9.953 9.507 9.553 53,572,608 -0.37(-3.71%)
Dec 29, 2015 10.16 10.35 9.796 9.920 47,957,164 -0.11(-1.05%)
Dec 28, 2015 10.37 10.40 9.960 10.03 44,130,816 -0.54(-5.10%)
Dec 24, 2015 10.75 10.56 10.56 10.56 25,343,916 -0.22(-2.01%)
Dec 23, 2015 10.23 10.90 10.20 10.78 75,218,816 +0.72(+7.11%)
Dec 22, 2015 9.874 10.46 9.874 10.06 52,708,140 +0.12(+1.19%)
Dec 21, 2015 9.901 9.973 9.342 9.947 64,312,244 +0.00(+0.00%)
Dec 18, 2015 10.10 10.25 9.861 9.947 90,879,448 -0.15(-1.50%)
Dec 17, 2015 10.42 10.47 9.927 10.10 64,842,800 -0.37(-3.58%)
Dec 16, 2015 10.33 10.66 10.28 10.47 63,230,284 +0.07(+0.63%)
Dec 15, 2015 10.58 10.82 10.39 10.41 71,452,608 -0.11(-1.00%)
Dec 14, 2015 10.72 10.83 10.18 10.51 107,558,104 -0.43(-3.96%)
Dec 11, 2015 10.83 11.22 10.53 10.95 129,878,040 -0.23(-2.06%)
Dec 10, 2015 10.87 11.46 10.84 11.18 118,336,296 +0.13(+1.19%)
Dec 09, 2015 10.33 11.40 10.45 11.04 298,719,392 +0.72(+6.93%)
Dec 08, 2015 10.05 10.62 9.894 10.33 241,431,632 -0.46(-4.26%)
Dec 07, 2015 10.29 10.90 9.940 10.79 208,712,624 -0.26(-2.38%)
Dec 04, 2015 12.42 12.48 10.88 11.05 232,918,944 -1.60(-12.67%)
Dec 03, 2015 13.54 13.57 12.57 12.65 112,174,560 -0.92(-6.78%)
Dec 02, 2015 14.57 14.58 13.40 13.57 102,609,496 -1.16(-7.85%)
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.