Skip to main content

Kinder Morgan (NY: KMI )

18.34 +0.19 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.26 16.42 16.18 16.39 12,913,439 +0.20(+1.21%)
Mar 30, 2023 16.26 16.30 16.13 16.19 7,124,067 +0.05(+0.29%)
Mar 29, 2023 16.13 16.18 16.03 16.14 8,453,249 +0.18(+1.11%)
Mar 28, 2023 15.68 16.00 15.65 15.97 7,802,985 +0.16(+1.01%)
Mar 27, 2023 15.80 15.98 15.73 15.81 12,885,645 +0.09(+0.60%)
Mar 24, 2023 15.13 15.75 15.11 15.71 16,829,910 +0.37(+2.44%)
Mar 23, 2023 15.60 15.72 15.25 15.34 13,483,861 -0.22(-1.38%)
Mar 22, 2023 15.77 15.93 15.55 15.55 13,278,590 -0.19(-1.19%)
Mar 21, 2023 15.65 15.76 15.52 15.74 13,618,305 +0.27(+1.75%)
Mar 20, 2023 15.27 15.58 15.26 15.47 13,457,113 +0.23(+1.54%)
Mar 17, 2023 15.40 15.45 15.14 15.24 28,894,208 -0.25(-1.63%)
Mar 16, 2023 15.37 15.49 15.14 15.49 26,837,450 -0.03(-0.18%)
Mar 15, 2023 15.56 15.79 15.33 15.52 25,996,828 -0.34(-2.13%)
Mar 14, 2023 15.86 16.19 15.66 15.85 15,751,784 +0.08(+0.53%)
Mar 13, 2023 15.44 15.96 15.32 15.77 21,548,258 +0.07(+0.48%)
Mar 10, 2023 16.01 16.12 15.67 15.70 16,695,257 -0.35(-2.16%)
Mar 09, 2023 16.30 16.38 16.00 16.04 10,421,804 -0.17(-1.04%)
Mar 08, 2023 16.22 16.37 16.08 16.21 10,534,743 -0.03(-0.17%)
Mar 07, 2023 16.43 16.43 16.20 16.24 15,366,054 -0.25(-1.53%)
Mar 06, 2023 16.49 16.62 16.43 16.49 10,875,901 -0.03(-0.17%)
Mar 03, 2023 16.33 16.57 16.25 16.52 8,906,443 +0.18(+1.09%)
Mar 02, 2023 16.13 16.37 16.11 16.34 8,703,564 +0.19(+1.16%)
Mar 01, 2023 16.12 16.35 16.04 16.15 10,751,040 +0.19(+1.17%)
Feb 28, 2023 16.31 16.31 15.97 15.97 12,454,380 -0.28(-1.73%)
Feb 27, 2023 16.42 16.46 16.18 16.25 8,879,502 -0.07(-0.46%)
Feb 24, 2023 16.21 16.34 16.16 16.32 12,255,754 -0.04(-0.23%)
Feb 23, 2023 16.40 16.43 16.22 16.36 11,908,105 +0.15(+0.92%)
Feb 22, 2023 16.20 16.41 16.15 16.21 11,479,759 -0.03(-0.17%)
Feb 21, 2023 16.50 16.57 16.22 16.24 16,352,047 -0.36(-2.14%)
Feb 17, 2023 16.79 16.82 16.55 16.59 23,020,846 -0.34(-1.99%)
Feb 16, 2023 16.87 17.06 16.77 16.93 11,655,513 -0.09(-0.55%)
Feb 15, 2023 17.06 17.06 16.86 17.02 13,187,067 -0.11(-0.66%)
Feb 14, 2023 17.13 17.30 17.05 17.14 10,050,320 -0.07(-0.44%)
Feb 13, 2023 17.14 17.32 17.11 17.21 10,235,668 +0.03(+0.16%)
Feb 10, 2023 16.97 17.19 16.90 17.18 13,873,196 +0.35(+2.06%)
Feb 09, 2023 17.10 17.12 16.81 16.84 10,092,966 -0.22(-1.26%)
Feb 08, 2023 17.10 17.23 16.98 17.05 12,576,165 -0.06(-0.33%)
Feb 07, 2023 17.02 17.14 16.90 17.11 10,777,140 +0.10(+0.61%)
Feb 06, 2023 17.03 17.11 16.83 17.01 12,656,612 -0.10(-0.60%)
Feb 03, 2023 17.29 17.45 17.05 17.11 14,919,971 -0.16(-0.92%)
Feb 02, 2023 17.19 17.33 17.07 17.27 14,234,783 +0.07(+0.44%)
Feb 01, 2023 17.08 17.32 17.02 17.19 21,705,088 +0.07(+0.38%)
Jan 31, 2023 16.91 17.14 16.80 17.13 16,835,700 +0.24(+1.44%)
Jan 30, 2023 17.08 17.16 16.87 16.88 14,193,435 -0.32(-1.86%)
Jan 27, 2023 17.15 17.31 17.08 17.20 14,230,349 +0.05(+0.27%)
Jan 26, 2023 17.12 17.17 16.92 17.16 15,504,786 +0.15(+0.87%)
Jan 25, 2023 17.01 17.08 16.89 17.01 20,747,068 -0.11(-0.65%)
Jan 24, 2023 17.29 17.43 16.95 17.12 14,176,133 -0.18(-1.01%)
Jan 23, 2023 17.28 17.38 17.16 17.30 12,418,811 +0.11(+0.64%)
Jan 20, 2023 17.34 17.38 17.15 17.19 16,728,861 -0.10(-0.59%)
Jan 19, 2023 17.07 17.45 16.96 17.29 18,847,810 +0.36(+2.12%)
Jan 18, 2023 17.40 17.44 16.86 16.93 21,166,738 -0.42(-2.44%)
Jan 17, 2023 17.45 17.61 17.24 17.35 13,417,497 -0.03(-0.16%)
Jan 13, 2023 17.41 17.45 17.23 17.38 9,346,090 -0.04(-0.21%)
Jan 12, 2023 17.41 17.57 17.31 17.42 11,998,793 +0.10(+0.59%)
Jan 11, 2023 17.41 17.43 17.13 17.31 14,413,847 +0.04(+0.21%)
Jan 10, 2023 17.29 17.35 17.06 17.28 10,351,218 +0.03(+0.16%)
Jan 09, 2023 17.30 17.33 17.15 17.25 18,823,404 +0.12(+0.70%)
Jan 06, 2023 16.94 17.23 16.86 17.13 9,855,141 +0.34(+2.03%)
Jan 05, 2023 16.71 16.82 16.61 16.79 9,206,065 -0.02(-0.11%)
Jan 04, 2023 16.47 16.95 16.46 16.81 13,089,651 +0.20(+1.22%)
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.