Skip to main content

Kinder Morgan (NY: KMI )

20.53 +0.29 (+1.43%)
Official Closing Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 20.55 20.55 20.03 20.24 14,688,975 +0.07(+0.35%)
Jul 15, 2024 20.28 20.38 20.15 20.17 13,844,418 -0.02(-0.10%)
Jul 12, 2024 20.25 20.32 20.09 20.19 18,489,428 +0.03(+0.15%)
Jul 11, 2024 20.12 20.20 20.01 20.16 15,623,512 +0.06(+0.30%)
Jul 10, 2024 20.00 20.11 19.90 20.10 9,648,365 +0.11(+0.55%)
Jul 09, 2024 19.85 20.14 19.84 19.99 14,039,267 +0.08(+0.40%)
Jul 08, 2024 19.89 20.00 19.80 19.91 9,640,589 +0.02(+0.10%)
Jul 05, 2024 19.92 19.98 19.77 19.89 11,916,506 -0.07(-0.35%)
Jul 03, 2024 19.83 20.07 19.76 19.96 11,016,121 +0.24(+1.22%)
Jul 02, 2024 19.91 19.91 19.47 19.72 12,815,469 -0.07(-0.35%)
Jul 01, 2024 19.98 20.01 19.68 19.79 10,765,846 -0.08(-0.40%)
Jun 28, 2024 19.86 19.91 19.74 19.87 42,524,232 +0.11(+0.56%)
Jun 27, 2024 19.80 19.89 19.62 19.76 10,531,686 +0.02(+0.10%)
Jun 26, 2024 20.10 20.14 19.71 19.74 13,503,320 -0.36(-1.79%)
Jun 25, 2024 20.07 20.16 20.00 20.10 10,026,336 -0.01(-0.05%)
Jun 24, 2024 19.74 20.19 19.74 20.11 11,998,434 +0.40(+2.03%)
Jun 21, 2024 19.87 19.94 19.63 19.71 29,043,892 -0.09(-0.45%)
Jun 20, 2024 19.70 19.94 19.64 19.80 10,929,987 +0.06(+0.30%)
Jun 18, 2024 19.71 19.86 19.67 19.74 8,880,472 +0.07(+0.36%)
Jun 17, 2024 19.57 19.83 19.56 19.67 11,724,048 +0.08(+0.41%)
Jun 14, 2024 19.66 19.76 19.55 19.59 8,446,699 -0.17(-0.86%)
Jun 13, 2024 19.84 19.91 19.70 19.76 7,979,390 -0.12(-0.60%)
Jun 12, 2024 19.92 20.07 19.84 19.88 10,083,452 +0.09(+0.45%)
Jun 11, 2024 19.71 19.88 19.66 19.79 9,229,741 -0.01(-0.05%)
Jun 10, 2024 19.64 19.88 19.62 19.80 11,566,725 +0.18(+0.92%)
Jun 07, 2024 19.75 19.76 19.57 19.62 9,188,947 -0.19(-0.96%)
Jun 06, 2024 19.73 19.84 19.67 19.81 11,409,477 +0.02(+0.10%)
Jun 05, 2024 19.71 19.81 19.52 19.79 14,730,826 +0.13(+0.66%)
Jun 04, 2024 19.40 19.71 19.29 19.66 13,990,065 +0.16(+0.82%)
Jun 03, 2024 19.48 19.54 19.37 19.50 14,348,577 +0.01(+0.05%)
May 31, 2024 19.06 19.51 18.99 19.49 19,750,000 +0.49(+2.58%)
May 30, 2024 18.94 19.02 18.88 19.00 9,667,827 +0.09(+0.48%)
May 29, 2024 19.01 19.04 18.83 18.91 9,004,689 -0.16(-0.84%)
May 28, 2024 19.11 19.19 19.00 19.07 11,884,800 +0.00(+0.00%)
May 24, 2024 19.18 19.21 19.02 19.07 9,614,978 -0.01(-0.05%)
May 23, 2024 19.40 19.43 19.05 19.08 11,921,088 -0.31(-1.60%)
May 22, 2024 19.66 19.66 19.28 19.39 11,119,961 -0.35(-1.77%)
May 21, 2024 19.85 19.93 19.72 19.74 10,302,521 -0.10(-0.50%)
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%)
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.