Skip to main content

Kinder Morgan (NY: KMI )

18.36 +0.21 (+1.18%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.46 16.50 16.30 16.38 11,919,363 +0.02(+0.12%)
Jun 29, 2023 16.26 16.42 16.23 16.36 14,180,185 +0.18(+1.12%)
Jun 28, 2023 16.06 16.20 15.89 16.18 17,658,444 +0.20(+1.25%)
Jun 27, 2023 15.74 16.00 15.71 15.98 17,087,832 +0.25(+1.57%)
Jun 26, 2023 15.55 15.84 15.54 15.74 19,147,714 +0.21(+1.35%)
Jun 23, 2023 15.58 15.74 15.51 15.53 15,360,085 -0.16(-1.03%)
Jun 22, 2023 15.80 15.81 15.67 15.69 11,440,428 -0.14(-0.90%)
Jun 21, 2023 15.80 15.98 15.75 15.83 13,064,043 -0.02(-0.12%)
Jun 20, 2023 16.18 16.19 15.83 15.85 14,755,232 -0.36(-2.23%)
Jun 16, 2023 16.18 16.25 16.12 16.21 25,255,174 +0.03(+0.18%)
Jun 15, 2023 16.10 16.28 16.07 16.18 12,049,604 +0.10(+0.65%)
Jun 14, 2023 16.32 16.36 16.06 16.08 15,144,240 -0.12(-0.76%)
Jun 13, 2023 16.13 16.42 16.10 16.20 13,135,978 +0.13(+0.83%)
Jun 12, 2023 16.04 16.16 15.99 16.07 14,996,909 -0.13(-0.82%)
Jun 09, 2023 16.51 16.53 16.16 16.20 10,363,583 -0.28(-1.67%)
Jun 08, 2023 16.43 16.49 16.19 16.48 9,542,278 +0.09(+0.52%)
Jun 07, 2023 16.13 16.42 16.06 16.39 13,001,329 +0.36(+2.25%)
Jun 06, 2023 15.85 16.09 15.83 16.03 11,339,442 +0.09(+0.54%)
Jun 05, 2023 16.06 16.10 15.89 15.95 13,102,307 +0.01(+0.06%)
Jun 02, 2023 15.61 16.00 15.56 15.94 19,568,370 +0.47(+3.01%)
Jun 01, 2023 15.36 15.56 15.30 15.47 14,180,587 +0.14(+0.93%)
May 31, 2023 15.32 15.37 15.22 15.33 22,177,936 -0.04(-0.25%)
May 30, 2023 15.32 15.43 15.26 15.37 14,689,339 -0.06(-0.37%)
May 26, 2023 15.45 15.53 15.37 15.42 13,469,591 -0.01(-0.06%)
May 25, 2023 15.57 15.59 15.33 15.43 16,644,333 -0.27(-1.70%)
May 24, 2023 15.77 15.79 15.59 15.70 11,247,411 -0.04(-0.24%)
May 23, 2023 15.75 15.87 15.69 15.74 13,223,160 +0.01(+0.06%)
May 22, 2023 15.68 15.85 15.62 15.73 11,873,232 +0.01(+0.06%)
May 19, 2023 15.82 15.86 15.65 15.72 10,336,234 +0.00(+0.00%)
May 18, 2023 15.57 15.74 15.47 15.72 12,679,588 +0.07(+0.43%)
May 17, 2023 15.60 15.75 15.45 15.65 14,494,299 +0.14(+0.92%)
May 16, 2023 15.80 15.86 15.46 15.51 16,718,133 -0.38(-2.40%)
May 15, 2023 16.05 16.08 15.73 15.89 24,276,036 -0.10(-0.59%)
May 12, 2023 15.98 16.02 15.86 15.98 9,581,765 +0.10(+0.60%)
May 11, 2023 15.85 15.97 15.79 15.89 12,063,153 -0.09(-0.54%)
May 10, 2023 16.16 16.16 15.87 15.97 10,803,142 -0.06(-0.36%)
May 09, 2023 15.96 16.13 15.93 16.03 8,013,183 -0.05(-0.30%)
May 08, 2023 16.28 16.35 16.01 16.08 10,269,071 -0.13(-0.82%)
May 05, 2023 16.13 16.30 16.06 16.21 13,494,280 +0.38(+2.40%)
May 04, 2023 15.72 15.92 15.59 15.83 17,042,934 +0.08(+0.48%)
May 03, 2023 15.72 16.00 15.71 15.76 12,456,271 -0.11(-0.72%)
May 02, 2023 16.14 16.17 15.64 15.87 16,425,098 -0.40(-2.46%)
May 01, 2023 16.21 16.39 16.18 16.27 15,322,010 -0.05(-0.29%)
Apr 28, 2023 16.21 16.40 16.18 16.32 15,440,918 +0.11(+0.66%)
Apr 27, 2023 16.12 16.24 15.97 16.21 15,543,509 +0.10(+0.64%)
Apr 26, 2023 16.24 16.34 15.99 16.11 13,992,515 -0.19(-1.15%)
Apr 25, 2023 16.40 16.47 16.28 16.29 10,175,290 -0.20(-1.19%)
Apr 24, 2023 16.25 16.55 16.23 16.49 9,275,505 +0.23(+1.44%)
Apr 21, 2023 16.28 16.29 16.05 16.26 10,899,504 +0.02(+0.12%)
Apr 20, 2023 16.46 16.58 15.99 16.24 17,043,358 -0.23(-1.42%)
Apr 19, 2023 16.44 16.53 16.30 16.47 14,701,301 -0.09(-0.57%)
Apr 18, 2023 16.55 16.64 16.49 16.57 12,449,007 -0.07(-0.45%)
Apr 17, 2023 16.67 16.72 16.52 16.64 10,870,683 -0.03(-0.17%)
Apr 14, 2023 16.68 16.75 16.57 16.67 8,949,711 +0.04(+0.23%)
Apr 13, 2023 16.63 16.66 16.53 16.63 11,975,621 -0.05(-0.28%)
Apr 12, 2023 16.82 16.83 16.64 16.68 11,359,689 -0.07(-0.39%)
Apr 11, 2023 16.69 16.81 16.60 16.74 10,307,501 +0.13(+0.79%)
Apr 10, 2023 16.57 16.71 16.53 16.61 9,672,225 +0.04(+0.23%)
Apr 06, 2023 16.60 16.65 16.50 16.57 8,527,201 +0.00(+0.00%)
Apr 05, 2023 16.43 16.58 16.30 16.57 12,039,656 +0.22(+1.32%)
Apr 04, 2023 16.49 16.60 16.23 16.36 10,377,956 -0.17(-1.02%)
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.