Kinder Morgan (NY: KMI )

17.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 17.42 17.87 17.42 17.83 11,897,864 +0.46(+2.65%)
Jul 23, 2021 17.42 17.46 17.11 17.37 16,848,343 -0.10(-0.57%)
Jul 22, 2021 17.71 17.75 17.31 17.47 18,755,753 -0.38(-2.13%)
Jul 21, 2021 17.69 18.02 17.62 17.85 16,838,314 +0.38(+2.18%)
Jul 20, 2021 17.32 17.57 17.16 17.47 16,602,506 +0.29(+1.69%)
Jul 19, 2021 17.25 17.35 16.91 17.18 17,468,029 -0.46(-2.61%)
Jul 16, 2021 18.00 18.01 17.57 17.64 12,110,995 -0.22(-1.23%)
Jul 15, 2021 17.84 18.04 17.73 17.86 11,059,844 -0.07(-0.39%)
Jul 14, 2021 18.33 18.39 17.86 17.93 10,242,610 -0.35(-1.91%)
Jul 13, 2021 18.42 18.51 18.26 18.28 9,136,949 -0.24(-1.30%)
Jul 12, 2021 18.46 18.62 18.35 18.52 9,955,202 -0.15(-0.80%)
Jul 09, 2021 18.40 18.68 18.26 18.67 11,696,051 +0.50(+2.75%)
Jul 08, 2021 18.09 18.36 17.98 18.17 11,700,202 -0.13(-0.71%)
Jul 07, 2021 18.31 18.47 18.17 18.30 10,867,216 -0.14(-0.76%)
Jul 06, 2021 18.55 18.58 18.15 18.44 12,350,707 -0.13(-0.70%)
Jul 02, 2021 18.33 18.58 18.27 18.57 7,289,004 +0.14(+0.76%)
Jul 01, 2021 18.38 18.52 18.25 18.43 8,063,012 +0.20(+1.10%)
Jun 30, 2021 17.95 18.25 17.86 18.23 14,464,644 +0.38(+2.13%)
Jun 29, 2021 17.99 18.11 17.84 17.85 13,099,895 -0.12(-0.67%)
Jun 28, 2021 18.30 18.30 17.82 17.97 10,956,687 -0.32(-1.75%)
Jun 25, 2021 18.24 18.30 18.16 18.29 7,961,286 +0.05(+0.27%)
Jun 24, 2021 18.16 18.26 18.07 18.24 7,705,781 +0.15(+0.83%)
Jun 23, 2021 18.29 18.36 18.08 18.09 8,212,268 -0.11(-0.60%)
Jun 22, 2021 18.25 18.26 18.09 18.20 6,974,261 -0.09(-0.49%)
Jun 21, 2021 17.83 18.33 17.83 18.29 11,435,264 +0.63(+3.57%)
Jun 18, 2021 18.09 18.17 17.65 17.66 25,161,669 -0.65(-3.55%)
Jun 17, 2021 18.96 18.97 18.13 18.31 16,110,583 -0.54(-2.86%)
Jun 16, 2021 18.88 19.10 18.73 18.85 10,961,698 -0.18(-0.95%)
Jun 15, 2021 18.93 19.09 18.79 19.03 14,823,859 +0.19(+1.01%)
Jun 14, 2021 19.00 19.17 18.68 18.84 18,475,845 -0.30(-1.57%)
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%)
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.