Kinder Morgan (NY: KMI )

19.12 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 19.05 19.29 18.99 19.14 17,408,909 +0.14(+0.74%)
Jun 10, 2021 19.00 19.17 18.80 19.00 16,618,743 +0.17(+0.90%)
Jun 09, 2021 18.88 18.95 18.73 18.83 18,516,575 +0.03(+0.16%)
Jun 08, 2021 18.77 18.83 18.54 18.80 18,973,080 +0.03(+0.16%)
Jun 07, 2021 18.80 18.98 18.74 18.77 10,703,162 -0.01(-0.05%)
Jun 04, 2021 18.88 18.92 18.70 18.78 12,810,527 +0.01(+0.05%)
Jun 03, 2021 18.71 18.91 18.59 18.77 10,531,358 +0.00(+0.00%)
Jun 02, 2021 18.55 18.92 18.46 18.77 15,131,047 +0.26(+1.40%)
Jun 01, 2021 18.57 18.61 18.42 18.51 15,716,278 +0.17(+0.93%)
May 28, 2021 18.43 18.43 18.20 18.34 12,715,975 +0.08(+0.44%)
May 27, 2021 18.41 18.57 18.24 18.26 37,712,414 -0.09(-0.49%)
May 26, 2021 18.29 18.47 18.24 18.35 17,265,807 -0.19(-1.02%)
May 25, 2021 18.82 18.84 18.48 18.54 10,590,041 -0.29(-1.54%)
May 24, 2021 18.85 18.89 18.69 18.83 12,514,537 +0.11(+0.59%)
May 21, 2021 18.80 18.88 18.65 18.72 11,087,797 +0.02(+0.11%)
May 20, 2021 18.45 18.77 18.28 18.70 14,491,610 +0.23(+1.25%)
May 19, 2021 18.41 18.55 18.14 18.47 13,744,105 -0.24(-1.28%)
May 18, 2021 18.83 18.97 18.61 18.71 19,920,911 -0.09(-0.48%)
May 17, 2021 18.34 18.81 18.31 18.80 13,678,482 +0.44(+2.40%)
May 14, 2021 18.23 18.39 18.15 18.36 12,254,276 +0.34(+1.89%)
May 13, 2021 17.84 18.22 17.77 18.02 13,677,610 -0.08(-0.44%)
May 12, 2021 18.08 18.48 18.01 18.10 16,397,573 +0.13(+0.72%)
May 11, 2021 18.03 18.09 17.67 17.97 17,355,334 -0.28(-1.53%)
May 10, 2021 18.02 18.42 17.99 18.25 20,001,901 +0.41(+2.30%)
May 07, 2021 17.49 17.88 17.42 17.84 13,366,216 +0.19(+1.08%)
May 06, 2021 17.60 17.66 17.30 17.65 11,316,584 +0.14(+0.80%)
May 05, 2021 17.36 17.58 17.16 17.51 19,499,667 +0.34(+1.98%)
May 04, 2021 17.36 17.38 17.10 17.17 14,228,575 -0.09(-0.52%)
May 03, 2021 17.20 17.35 17.00 17.26 26,983,852 +0.21(+1.23%)
Apr 30, 2021 17.20 17.33 17.01 17.05 16,368,500 -0.24(-1.39%)
Apr 29, 2021 17.32 17.48 17.11 17.29 18,165,386 -0.15(-0.86%)
Apr 28, 2021 17.16 17.52 17.11 17.44 20,628,553 +0.44(+2.59%)
Apr 27, 2021 16.99 17.16 16.91 17.00 17,564,145 +0.09(+0.53%)
Apr 26, 2021 16.85 17.13 16.80 16.91 14,778,191 +0.13(+0.77%)
Apr 23, 2021 16.49 16.85 16.39 16.78 15,782,600 +0.42(+2.57%)
Apr 22, 2021 16.69 16.84 16.30 16.36 26,472,883 -0.33(-1.98%)
Apr 21, 2021 16.41 16.78 16.39 16.69 17,263,922 +0.14(+0.85%)
Apr 20, 2021 16.63 16.65 16.33 16.55 12,133,490 -0.07(-0.42%)
Apr 19, 2021 16.61 16.67 16.45 16.62 11,095,162 +0.08(+0.48%)
Apr 16, 2021 16.80 16.82 16.47 16.54 11,636,400 -0.18(-1.08%)
Apr 15, 2021 16.61 16.75 16.52 16.72 11,580,667 +0.07(+0.42%)
Apr 14, 2021 16.58 16.80 16.51 16.65 12,012,096 +0.16(+0.97%)
Apr 13, 2021 16.45 16.61 16.33 16.49 12,554,240 -0.01(-0.06%)
Apr 12, 2021 16.60 16.67 16.41 16.50 12,844,458 -0.03(-0.18%)
Apr 09, 2021 16.73 16.80 16.47 16.53 11,681,000 -0.30(-1.78%)
Apr 08, 2021 16.75 16.83 16.63 16.83 11,098,215 -0.10(-0.59%)
Apr 07, 2021 16.77 16.97 16.67 16.93 11,089,465 +0.23(+1.38%)
Apr 06, 2021 16.71 16.83 16.63 16.70 11,343,136 +0.04(+0.24%)
Apr 05, 2021 16.84 16.89 16.52 16.66 11,057,254 -0.18(-1.07%)
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.