Indicators

Kinder Morgan (NY: KMI )

18.77 +0.16 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.50	11.50	11.11	11.12	24,701,844	-0.30(-2.64%)
Feb 27, 2018	11.62	11.64	11.42	11.42	16,986,642	-0.19(-1.65%)
Feb 26, 2018	11.71	11.71	11.50	11.61	18,525,254	-0.06(-0.53%)
Feb 23, 2018	11.46	11.69	11.42	11.68	14,203,432	+0.24(+2.10%)
Feb 22, 2018			11.40	11.44	15,378,933	-0.06(-0.54%)
Feb 21, 2018	11.65	11.71	11.50	11.50	19,610,496	-0.17(-1.47%)
Feb 20, 2018		11.76	11.60	11.67	19,532,338	-0.04(-0.35%)
Feb 16, 2018		11.71	11.71	11.71	0	-0.17(-1.44%)
Feb 15, 2018		12.10	11.85	11.88	21,718,176	-0.10(-0.80%)
Feb 14, 2018	11.81	12.07	11.77	11.98	15,812,378	+0.04(+0.35%)
Feb 13, 2018	11.81	11.98	11.76	11.94	13,153,974	+0.06(+0.52%)
Feb 12, 2018	11.91	11.97	11.70	11.87	24,875,174	+0.04(+0.35%)
Feb 09, 2018	11.64	11.94	11.41	11.83	44,934,156	+0.30(+2.62%)
Feb 08, 2018		12.05	11.53	11.53	23,630,778	-0.34(-2.83%)
Feb 07, 2018	11.87	11.94	11.83	11.87	27,310,644	-0.03(-0.23%)
Feb 06, 2018	11.39	11.93	11.37	11.89	40,392,168	+0.31(+2.67%)
Feb 05, 2018	11.86	11.98	11.37	11.59	33,901,380	-0.43(-3.54%)
Feb 02, 2018	12.29	12.31	11.98	12.01	26,943,540	-0.38(-3.10%)

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.