Kinder Morgan (NY: KMI )

12.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 AM EDT, Oct 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.56 12.61 12.27 12.33 18,563,194 -0.12(-0.96%)
Sep 29, 2020 12.60 12.72 12.33 12.45 8,408,519 -0.16(-1.27%)
Sep 28, 2020 12.58 12.76 12.45 12.61 11,306,546 +0.24(+1.94%)
Sep 25, 2020 12.10 12.44 12.05 12.37 12,728,500 +0.09(+0.73%)
Sep 24, 2020 12.25 12.44 11.97 12.28 14,378,494 +0.05(+0.41%)
Sep 23, 2020 12.87 12.92 12.22 12.23 15,041,942 -0.57(-4.45%)
Sep 22, 2020 12.91 13.11 12.73 12.80 10,369,257 -0.06(-0.47%)
Sep 21, 2020 12.91 12.96 12.65 12.86 11,849,062 -0.22(-1.68%)
Sep 18, 2020 13.21 13.26 13.02 13.08 16,727,500 -0.21(-1.58%)
Sep 17, 2020 13.18 13.43 13.08 13.29 13,541,733 -0.06(-0.45%)
Sep 16, 2020 13.06 13.49 12.96 13.35 16,048,337 +0.44(+3.41%)
Sep 15, 2020 13.05 13.16 12.88 12.91 13,957,522 -0.15(-1.15%)
Sep 14, 2020 12.90 13.15 12.85 13.06 10,478,470 +0.24(+1.87%)
Sep 11, 2020 12.95 13.05 12.80 12.82 17,234,900 -0.09(-0.70%)
Sep 10, 2020 13.29 13.29 12.87 12.91 13,912,106 -0.31(-2.34%)
Sep 09, 2020 13.32 13.52 13.22 13.22 15,808,880 -0.03(-0.23%)
Sep 08, 2020 13.38 13.50 13.19 13.25 16,932,641 -0.27(-2.00%)
Sep 04, 2020 13.75 13.82 13.26 13.52 13,156,300 -0.12(-0.88%)
Sep 03, 2020 13.86 13.98 13.52 13.64 12,167,839 -0.20(-1.45%)
Sep 02, 2020 13.80 13.97 13.77 13.84 9,950,742 -0.03(-0.22%)
Sep 01, 2020 13.78 13.96 13.63 13.87 10,603,162 +0.05(+0.36%)
Aug 31, 2020 14.17 14.21 13.81 13.82 11,955,048 -0.36(-2.54%)
Aug 28, 2020 13.96 14.21 13.85 14.18 11,873,700 +0.32(+2.31%)
Aug 27, 2020 13.73 13.93 13.70 13.86 11,193,544 +0.13(+0.95%)
Aug 26, 2020 14.02 14.02 13.72 13.73 12,018,141 -0.23(-1.65%)
Aug 25, 2020 14.33 14.33 13.91 13.96 12,968,412 -0.28(-1.97%)
Aug 24, 2020 14.15 14.38 14.06 14.24 10,887,459 +0.13(+0.92%)
Aug 21, 2020 14.07 14.13 13.88 14.11 11,168,500 +0.05(+0.36%)
Aug 20, 2020 14.01 14.18 14.00 14.06 9,522,988 -0.06(-0.42%)
Aug 19, 2020 14.40 14.47 14.07 14.12 10,511,068 -0.26(-1.81%)
Aug 18, 2020 14.43 14.61 14.32 14.38 12,091,062 -0.06(-0.42%)
Aug 17, 2020 14.43 14.47 14.27 14.44 8,857,458 +0.15(+1.05%)
Aug 14, 2020 14.14 14.45 14.14 14.29 7,216,700 +0.02(+0.14%)
Aug 13, 2020 14.48 14.54 14.19 14.27 12,923,017 -0.22(-1.52%)
Aug 12, 2020 14.65 14.73 14.41 14.49 11,178,419 +0.07(+0.49%)
Aug 11, 2020 14.75 14.81 14.38 14.42 17,560,628 -0.12(-0.83%)
Aug 10, 2020 14.32 14.59 14.32 14.54 11,242,000 +0.22(+1.54%)
Aug 07, 2020 14.20 14.34 14.06 14.32 10,458,900 +0.02(+0.14%)
Aug 06, 2020 14.39 14.57 14.26 14.30 8,941,473 -0.14(-0.97%)
Aug 05, 2020 14.73 14.75 14.36 14.44 12,619,877 -0.06(-0.41%)
Aug 04, 2020 14.08 14.52 14.00 14.50 16,369,711 +0.47(+3.35%)
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.