Skip to main content

Kinder Morgan (NY: KMI )

18.13 -0.22 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.39 18.54 18.07 18.13 15,505,442 -0.22(-1.20%)
Apr 11, 2024 18.30 18.37 18.12 18.35 12,520,253 +0.08(+0.44%)
Apr 10, 2024 18.35 18.39 18.19 18.27 10,675,488 -0.21(-1.14%)
Apr 09, 2024 18.41 18.50 18.37 18.48 8,291,104 +0.12(+0.65%)
Apr 08, 2024 18.48 18.62 18.35 18.36 11,639,659 -0.10(-0.54%)
Apr 05, 2024 18.43 18.50 18.21 18.46 9,872,617 +0.03(+0.16%)
Apr 04, 2024 18.61 18.72 18.36 18.43 8,948,803 -0.12(-0.65%)
Apr 03, 2024 18.46 18.57 18.43 18.55 11,384,388 +0.13(+0.71%)
Apr 02, 2024 18.45 18.52 18.30 18.42 10,157,812 +0.01(+0.05%)
Apr 01, 2024 18.37 18.48 18.17 18.41 10,873,469 +0.07(+0.38%)
Mar 28, 2024 18.24 18.43 18.41 18.34 16,378,081 +0.19(+1.05%)
Mar 27, 2024 17.96 18.17 17.89 18.15 8,698,671 +0.24(+1.34%)
Mar 26, 2024 18.00 18.02 17.90 17.91 9,156,064 -0.06(-0.33%)
Mar 25, 2024 18.04 18.14 17.89 17.97 16,549,558 -0.09(-0.50%)
Mar 22, 2024 18.15 18.22 18.05 18.06 10,233,988 -0.05(-0.28%)
Mar 21, 2024 18.05 18.31 18.01 18.11 13,742,441 +0.08(+0.44%)
Mar 20, 2024 17.86 18.12 17.83 18.03 11,145,299 +0.10(+0.56%)
Mar 19, 2024 17.68 17.94 17.66 17.93 18,142,830 +0.29(+1.64%)
Mar 18, 2024 17.64 17.67 17.52 17.64 16,906,768 +0.04(+0.23%)
Mar 15, 2024 17.50 17.79 17.48 17.60 30,086,932 +0.04(+0.23%)
Mar 14, 2024 17.81 17.87 17.45 17.56 20,939,788 -0.33(-1.84%)
Mar 13, 2024 18.03 18.11 17.86 17.89 18,206,798 -0.05(-0.28%)
Mar 12, 2024 17.93 18.02 17.89 17.94 8,024,647 -0.03(-0.17%)
Mar 11, 2024 17.83 17.98 17.75 17.97 11,398,598 +0.14(+0.79%)
Mar 08, 2024 17.85 17.93 17.74 17.83 11,290,699 -0.04(-0.22%)
Mar 07, 2024 17.87 17.95 17.82 17.87 10,844,935 +0.05(+0.28%)
Mar 06, 2024 17.77 17.92 17.75 17.82 10,856,183 +0.10(+0.56%)
Mar 05, 2024 17.59 17.85 17.57 17.72 11,811,362 +0.15(+0.85%)
Mar 04, 2024 17.45 17.61 17.42 17.57 10,815,599 +0.11(+0.63%)
Mar 01, 2024 17.38 17.50 17.34 17.46 10,955,665 +0.07(+0.40%)
Feb 29, 2024 17.24 17.44 17.18 17.39 15,737,356 +0.24(+1.40%)
Feb 28, 2024 17.19 17.26 17.02 17.15 11,414,120 -0.02(-0.12%)
Feb 27, 2024 17.21 17.23 17.05 17.17 12,066,754 +0.04(+0.23%)
Feb 26, 2024 17.20 17.32 17.09 17.13 8,172,040 -0.12(-0.70%)
Feb 23, 2024 17.20 17.36 17.17 17.25 9,892,689 -0.01(-0.06%)
Feb 22, 2024 17.25 17.32 17.13 17.26 13,068,312 -0.16(-0.92%)
Feb 21, 2024 17.14 17.44 17.09 17.42 10,843,777 +0.36(+2.11%)
Feb 20, 2024 17.12 17.22 17.00 17.06 13,298,735 -0.05(-0.29%)
Feb 16, 2024 16.97 17.18 16.91 17.11 17,603,892 +0.14(+0.82%)
Feb 15, 2024 16.53 17.04 16.51 16.97 18,223,162 +0.40(+2.41%)
Feb 14, 2024 16.62 16.64 16.49 16.57 14,249,850 +0.00(+0.00%)
Feb 13, 2024 16.74 16.89 16.47 16.57 15,179,021 -0.21(-1.25%)
Feb 12, 2024 16.62 16.84 16.57 16.78 11,205,244 +0.17(+1.02%)
Feb 09, 2024 16.63 16.72 16.53 16.61 9,323,432 -0.02(-0.12%)
Feb 08, 2024 16.63 16.73 16.57 16.63 17,003,960 -0.02(-0.12%)
Feb 07, 2024 16.74 16.77 16.52 16.65 16,668,523 -0.04(-0.24%)
Feb 06, 2024 16.70 16.73 16.60 16.69 12,700,443 +0.02(+0.12%)
Feb 05, 2024 16.85 16.85 16.62 16.67 14,056,084 -0.29(-1.71%)
Feb 02, 2024 16.99 17.05 16.74 16.96 20,964,524 -0.07(-0.41%)
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.