Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.19 12.22 11.75 11.82 30,062,308 -0.47(-3.86%)
Feb 25, 2021 12.73 12.75 12.24 12.29 21,620,940 -0.35(-2.73%)
Feb 24, 2021 12.32 12.66 12.28 12.64 20,475,480 +0.35(+2.81%)
Feb 23, 2021 12.36 12.39 11.95 12.29 24,346,850 +0.10(+0.79%)
Feb 22, 2021 12.06 12.31 12.04 12.19 16,979,092 +0.17(+1.40%)
Feb 19, 2021 11.93 12.04 11.90 12.03 13,150,894 +0.14(+1.22%)
Feb 18, 2021 12.16 12.16 11.87 11.88 14,358,572 -0.28(-2.31%)
Feb 17, 2021 12.18 12.23 11.93 12.16 17,410,056 +0.07(+0.60%)
Feb 16, 2021 12.11 12.22 12.01 12.09 21,449,036 +0.16(+1.35%)
Feb 12, 2021 11.74 11.96 11.70 11.93 16,342,052 +0.12(+1.02%)
Feb 11, 2021 11.86 11.90 11.62 11.81 14,284,090 -0.08(-0.68%)
Feb 10, 2021 11.77 11.90 11.66 11.89 15,773,106 +0.18(+1.51%)
Feb 09, 2021 11.84 11.86 11.61 11.71 12,549,839 -0.13(-1.09%)
Feb 08, 2021 11.46 11.90 11.43 11.84 20,813,548 +0.47(+4.10%)
Feb 05, 2021 11.46 11.46 11.32 11.37 22,955,128 +0.10(+0.86%)
Feb 04, 2021 11.50 11.57 11.26 11.28 24,833,724 -0.17(-1.47%)
Feb 03, 2021 11.13 11.50 11.13 11.45 24,052,230 +0.35(+3.11%)
Feb 02, 2021 11.52 11.53 11.05 11.10 38,803,276 -0.17(-1.50%)
Feb 01, 2021 11.39 11.43 11.17 11.27 25,593,050 -0.05(-0.43%)
Jan 29, 2021 11.44 11.66 11.26 11.32 32,750,036 -0.28(-2.40%)
Jan 28, 2021 11.78 11.85 11.49 11.60 30,979,700 -0.10(-0.88%)
Jan 27, 2021 11.92 12.04 11.67 11.70 31,283,526 -0.32(-2.63%)
Jan 26, 2021 12.13 12.29 11.92 12.02 20,282,282 -0.03(-0.26%)
Jan 25, 2021 12.04 12.27 11.86 12.05 21,067,404 -0.05(-0.39%)
Jan 22, 2021 11.87 12.13 11.70 12.09 22,801,828 +0.05(+0.39%)
Jan 21, 2021 12.63 12.64 11.88 12.05 23,800,844 -0.26(-2.12%)
Jan 20, 2021 12.29 12.36 12.17 12.31 17,946,388 +0.03(+0.26%)
Jan 19, 2021 12.32 12.45 12.21 12.28 21,959,512 +0.05(+0.39%)
Jan 15, 2021 12.25 12.32 11.98 12.23 20,478,668 -0.12(-0.96%)
Jan 14, 2021 12.16 12.43 12.12 12.35 22,894,956 +0.26(+2.16%)
Jan 13, 2021 12.02 12.19 11.93 12.09 22,785,758 +0.08(+0.66%)
Jan 12, 2021 11.55 12.02 11.54 12.01 30,663,092 +0.37(+3.19%)
Jan 11, 2021 11.22 11.75 11.20 11.64 31,462,374 +0.20(+1.73%)
Jan 08, 2021 11.53 11.59 11.29 11.44 23,536,358 -0.09(-0.75%)
Jan 07, 2021 11.39 11.57 11.27 11.53 21,765,000 +0.19(+1.67%)
Jan 06, 2021 11.13 11.42 11.07 11.34 28,092,038 +0.36(+3.31%)
Jan 05, 2021 10.80 11.16 10.78 10.97 23,556,012 +0.27(+2.51%)
Jan 04, 2021 10.86 10.94 10.64 10.71 21,698,674 -0.09(-0.81%)
Dec 31, 2020 10.79 10.79 10.79 14,654,630 +0.08(+0.74%)
Dec 30, 2020 10.71 10.89 10.68 10.71 14,654,630 +0.00(+0.00%)
Dec 29, 2020 10.85 10.86 10.63 10.71 18,765,898 -0.06(-0.51%)
Dec 28, 2020 10.95 11.05 10.74 10.77 17,666,002 -0.15(-1.37%)
Dec 24, 2020 10.92 10.94 10.81 10.92 6,992,027 +0.00(+0.00%)
Dec 23, 2020 11.01 11.12 10.91 10.92 20,275,646 +0.04(+0.36%)
Dec 22, 2020 11.04 11.05 10.88 10.88 18,843,204 -0.17(-1.50%)
Dec 21, 2020 11.04 11.16 10.89 11.04 25,764,018 -0.17(-1.55%)
Dec 18, 2020 11.31 11.38 11.13 11.22 41,969,896 -0.07(-0.63%)
Dec 17, 2020 11.51 11.57 11.27 11.29 24,486,434 -0.24(-2.06%)
Dec 16, 2020 11.64 11.65 11.46 11.53 23,673,574 -0.13(-1.15%)
Dec 15, 2020 11.38 11.79 11.33 11.66 26,824,574 +0.36(+3.21%)
Dec 14, 2020 11.73 11.82 11.20 11.30 33,305,654 -0.35(-2.98%)
Dec 11, 2020 11.57 11.64 11.46 11.64 17,310,400 -0.03(-0.27%)
Dec 10, 2020 11.57 11.75 11.53 11.68 30,443,288 +0.14(+1.23%)
Dec 09, 2020 11.70 11.79 11.38 11.53 30,119,582 -0.12(-1.02%)
Dec 08, 2020 11.60 11.83 11.57 11.65 23,901,056 -0.03(-0.27%)
Dec 07, 2020 11.76 11.83 11.50 11.68 21,210,460 -0.10(-0.87%)
Dec 04, 2020 11.59 11.92 11.58 11.79 22,110,618 +0.35(+3.04%)
Dec 03, 2020 11.40 11.57 11.29 11.44 22,383,262 +0.12(+1.05%)
Dec 02, 2020 11.10 11.49 11.05 11.32 28,318,072 +0.19(+1.70%)
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.