Indicators

Kinder Morgan (NY: KMI )

21.59 -0.02 (-0.09%)

Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	15.85	15.85	15.51	15.51	12,820,900	-0.27(-1.73%)
Feb 27, 2023	15.95	15.99	15.72	15.78	9,140,816	-0.07(-0.46%)
Feb 24, 2023	15.75	15.87	15.70	15.86	12,616,428	-0.04(-0.23%)
Feb 23, 2023	15.93	15.96	15.76	15.89	12,258,548	+0.15(+0.92%)
Feb 22, 2023	15.74	15.94	15.69	15.75	11,817,597	-0.03(-0.17%)
Feb 21, 2023	16.03	16.09	15.76	15.77	16,833,270	-0.35(-2.14%)
Feb 17, 2023	16.31	16.34	16.08	16.12	23,698,326	-0.33(-1.99%)
Feb 16, 2023	16.39	16.57	16.29	16.45	11,998,523	-0.09(-0.55%)
Feb 15, 2023	16.57	16.57	16.38	16.54	13,575,148	-0.11(-0.66%)
Feb 14, 2023	16.64	16.81	16.57	16.65	10,346,091	-0.07(-0.43%)
Feb 13, 2023	16.65	16.83	16.62	16.72	10,536,893	+0.03(+0.16%)
Feb 10, 2023	16.48	16.70	16.42	16.69	14,281,469	+0.34(+2.06%)
Feb 09, 2023	16.61	16.63	16.33	16.36	10,389,991	-0.21(-1.26%)
Feb 08, 2023	16.61	16.74	16.49	16.56	12,946,268	-0.05(-0.33%)
Feb 07, 2023	16.54	16.65	16.42	16.62	11,094,301	+0.10(+0.61%)
Feb 06, 2023	16.55	16.62	16.35	16.52	13,029,083	-0.10(-0.60%)
Feb 03, 2023	16.79	16.95	16.56	16.62	15,359,050	-0.15(-0.92%)
Feb 02, 2023	16.70	16.84	16.58	16.77	14,653,698	+0.07(+0.44%)

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.