Skip to main content

Kinder Morgan (NY: KMI )

19.89 +0.05 (+0.28%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 19.71 19.89 19.70 19.84 10,286,597 +0.14(+0.71%)
May 17, 2024 19.63 19.79 19.52 19.70 12,152,848 +0.10(+0.51%)
May 16, 2024 19.51 19.72 19.50 19.60 11,487,831 +0.06(+0.31%)
May 15, 2024 19.41 19.63 19.37 19.54 13,622,610 +0.13(+0.67%)
May 14, 2024 19.14 19.45 19.14 19.41 14,639,981 +0.26(+1.36%)
May 13, 2024 19.12 19.24 19.05 19.15 12,389,131 +0.07(+0.37%)
May 10, 2024 19.16 19.18 18.95 19.08 8,141,312 +0.07(+0.37%)
May 09, 2024 18.82 19.03 18.81 19.01 8,028,638 +0.20(+1.06%)
May 08, 2024 18.70 18.89 18.65 18.81 11,639,816 +0.04(+0.21%)
May 07, 2024 18.70 18.90 18.67 18.77 11,863,881 +0.16(+0.86%)
May 06, 2024 18.60 18.77 18.49 18.61 11,963,251 +0.04(+0.22%)
May 03, 2024 18.53 18.58 18.38 18.57 12,409,406 +0.11(+0.60%)
May 02, 2024 18.35 18.58 18.18 18.46 14,689,843 +0.23(+1.26%)
May 01, 2024 18.33 18.41 18.13 18.23 18,246,924 -0.05(-0.27%)
Apr 30, 2024 18.55 18.56 18.26 18.28 16,058,493 -0.32(-1.72%)
Apr 29, 2024 18.40 18.61 18.40 18.60 10,300,899 +0.21(+1.13%)
Apr 26, 2024 18.49 18.49 18.34 18.39 9,562,710 -0.12(-0.64%)
Apr 25, 2024 18.52 18.60 18.34 18.51 17,719,826 -0.01(-0.05%)
Apr 24, 2024 18.33 18.55 18.23 18.52 12,680,793 +0.05(+0.27%)
Apr 23, 2024 18.54 18.60 18.40 18.47 13,115,401 -0.06(-0.32%)
Apr 22, 2024 18.50 18.63 18.28 18.53 16,441,032 -0.02(-0.11%)
Apr 19, 2024 18.03 18.61 17.97 18.55 26,100,142 +0.62(+3.46%)
Apr 18, 2024 17.72 18.07 17.67 17.93 26,527,766 +0.44(+2.53%)
Apr 17, 2024 17.50 17.65 17.39 17.49 13,273,108 +0.07(+0.40%)
Apr 16, 2024 17.69 17.76 17.34 17.42 16,453,820 -0.28(-1.56%)
Apr 15, 2024 17.96 18.05 17.64 17.69 10,182,671 -0.16(-0.88%)
Apr 12, 2024 18.11 18.25 17.79 17.85 15,748,645 -0.22(-1.20%)
Apr 11, 2024 18.02 18.09 17.84 18.07 12,715,962 +0.08(+0.44%)
Apr 10, 2024 18.07 18.11 17.91 17.99 10,842,361 -0.21(-1.14%)
Apr 09, 2024 18.13 18.22 18.09 18.20 8,420,706 +0.12(+0.65%)
Apr 08, 2024 18.20 18.33 18.07 18.08 11,821,603 -0.10(-0.54%)
Apr 05, 2024 18.15 18.21 17.93 18.18 10,026,940 +0.03(+0.16%)
Apr 04, 2024 18.32 18.43 18.08 18.15 9,088,685 -0.12(-0.65%)
Apr 03, 2024 18.18 18.28 18.15 18.26 11,562,342 +0.13(+0.71%)
Apr 02, 2024 18.17 18.23 18.02 18.14 10,316,593 +0.01(+0.05%)
Apr 01, 2024 18.09 18.20 17.89 18.13 11,043,436 +0.07(+0.38%)
Mar 28, 2024 17.96 18.15 18.13 18.06 16,634,093 +0.19(+1.05%)
Mar 27, 2024 17.68 17.89 17.61 17.87 8,834,643 +0.24(+1.34%)
Mar 26, 2024 17.72 17.74 17.62 17.63 9,299,186 -0.06(-0.33%)
Mar 25, 2024 17.76 17.86 17.61 17.69 16,808,250 -0.09(-0.50%)
Mar 22, 2024 17.87 17.94 17.77 17.78 10,393,959 -0.05(-0.28%)
Mar 21, 2024 17.77 18.03 17.73 17.83 13,957,254 +0.08(+0.44%)
Mar 20, 2024 17.59 17.84 17.56 17.75 11,319,516 +0.10(+0.56%)
Mar 19, 2024 17.41 17.66 17.39 17.65 18,426,428 +0.29(+1.64%)
Mar 18, 2024 17.37 17.40 17.25 17.37 17,171,044 +0.04(+0.23%)
Mar 15, 2024 17.23 17.52 17.21 17.33 30,557,232 +0.04(+0.23%)
Mar 14, 2024 17.54 17.59 17.18 17.29 21,267,106 -0.32(-1.85%)
Mar 13, 2024 17.75 17.83 17.59 17.61 18,491,396 -0.05(-0.28%)
Mar 12, 2024 17.65 17.74 17.61 17.66 8,150,083 -0.03(-0.17%)
Mar 11, 2024 17.56 17.70 17.48 17.69 11,576,774 +0.14(+0.78%)
Mar 08, 2024 17.58 17.65 17.47 17.56 11,467,188 -0.04(-0.22%)
Mar 07, 2024 17.59 17.67 17.55 17.59 11,014,456 +0.05(+0.28%)
Mar 06, 2024 17.50 17.64 17.48 17.55 11,025,880 +0.10(+0.56%)
Mar 05, 2024 17.32 17.58 17.30 17.45 11,995,990 +0.15(+0.85%)
Mar 04, 2024 17.18 17.34 17.15 17.30 10,984,662 +0.11(+0.63%)
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.