Indicators

Kinder Morgan (NY: KMI )

18.28 -0.32 (-1.72%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.78	16.90	16.76	16.86	11,862,945	+0.13(+0.80%)
Jul 28, 2023	16.69	16.80	16.58	16.72	9,609,729	+0.05(+0.30%)
Jul 27, 2023	16.90	16.92	16.64	16.67	13,126,842	-0.14(-0.84%)
Jul 26, 2023	16.86	16.96	16.76	16.82	13,086,342	-0.10(-0.61%)
Jul 25, 2023	16.93	17.04	16.86	16.92	15,049,603	-0.05(-0.28%)
Jul 24, 2023	16.73	17.14	16.71	16.96	25,250,600	+0.29(+1.74%)
Jul 21, 2023	16.61	16.77	16.49	16.67	17,996,790	+0.15(+0.91%)
Jul 20, 2023	16.43	16.55	16.27	16.52	17,399,604	+0.33(+2.02%)
Jul 19, 2023	16.19	16.31	16.15	16.20	13,105,954	+0.01(+0.06%)
Jul 18, 2023	16.00	16.30	15.99	16.19	10,731,347	+0.14(+0.88%)
Jul 17, 2023	16.16	16.16	16.03	16.05	12,689,928	-0.07(-0.47%)
Jul 14, 2023	16.37	16.41	16.08	16.12	12,016,678	-0.37(-2.22%)
Jul 13, 2023	16.45	16.54	16.42	16.49	9,310,211	+0.06(+0.34%)
Jul 12, 2023	16.31	16.48	16.29	16.43	16,143,516	+0.27(+1.68%)
Jul 11, 2023	15.90	16.21	15.90	16.16	15,456,872	+0.28(+1.77%)
Jul 10, 2023	15.73	15.97	15.73	15.88	11,311,618	+0.03(+0.18%)
Jul 07, 2023	15.70	15.98	15.70	15.85	26,001,420	+0.06(+0.36%)
Jul 06, 2023	15.92	15.93	15.73	15.79	10,548,677	-0.21(-1.29%)
Jul 05, 2023	16.22	16.22	15.93	16.00	13,855,573	-0.16(-0.99%)

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.