Skip to main content

Kinder Morgan (NY: KMI )

21.61 +0.05 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.