Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.10	14.12	13.98	14.00	15,460,479	-0.09(-0.62%)
Feb 27, 2019	14.11	14.14	13.86	14.09	13,251,146	+0.04(+0.31%)
Feb 26, 2019	14.10	14.20	14.02	14.04	22,212,632	-0.06(-0.41%)
Feb 25, 2019	14.09	14.20	14.02	14.10	19,898,236	-0.01(-0.10%)
Feb 22, 2019	14.12	14.23	13.96	14.12	20,928,574	+0.10(+0.68%)
Feb 21, 2019	13.99	14.07	13.93	14.02	20,816,678	+0.01(+0.10%)
Feb 20, 2019	13.98	14.12	13.97	14.01	18,869,102	+0.01(+0.10%)
Feb 19, 2019	13.70	14.04	13.69	13.99	25,229,832	+0.26(+1.86%)
Feb 15, 2019	13.85	13.87	13.71	13.74	26,304,526	-0.06(-0.42%)
Feb 14, 2019	13.66	13.82	13.63	13.79	18,131,828	+0.10(+0.75%)
Feb 13, 2019	13.54	13.73	13.53	13.69	25,625,250	+0.19(+1.41%)
Feb 12, 2019	13.47	13.56	13.41	13.50	19,818,334	+0.15(+1.15%)
Feb 11, 2019	13.12	13.37	13.06	13.35	18,751,134	+0.18(+1.39%)
Feb 08, 2019	13.09	13.17	12.98	13.17	11,788,362	+0.04(+0.33%)
Feb 07, 2019	13.17	13.20	12.94	13.12	15,875,219	-0.07(-0.55%)
Feb 06, 2019	13.39	13.42	13.16	13.20	18,107,016	-0.30(-2.22%)
Feb 05, 2019	13.39	13.50	13.35	13.50	15,309,027	+0.08(+0.60%)
Feb 04, 2019	13.32	13.42	13.31	13.41	16,044,985	+0.01(+0.05%)

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.