Indicators

Kinder Morgan (NY: KMI )

18.68 -0.12 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.17	15.45	15.14	15.45	20,342,016	+0.35(+2.30%)
Jun 27, 2019	15.25	15.28	15.02	15.10	21,870,972	-0.17(-1.11%)
Jun 26, 2019	15.28	15.39	15.24	15.27	18,870,730	+0.04(+0.29%)
Jun 25, 2019	15.60	15.62	15.20	15.23	24,606,384	-0.43(-2.74%)
Jun 24, 2019	15.86	15.91	15.63	15.65	12,811,191	-0.16(-1.03%)
Jun 21, 2019	15.62	15.83	15.61	15.82	28,300,884	+0.21(+1.33%)
Jun 20, 2019	15.65	15.77	15.55	15.61	15,850,515	+0.12(+0.76%)
Jun 19, 2019	15.39	15.55	15.30	15.49	14,378,500	+0.10(+0.67%)
Jun 18, 2019	15.28	15.42	15.26	15.39	14,179,912	+0.21(+1.36%)
Jun 17, 2019	15.11	15.23	15.00	15.18	13,748,138	-0.01(-0.05%)
Jun 14, 2019	15.25	15.31	15.14	15.19	10,184,188	+0.01(+0.05%)
Jun 13, 2019	15.15	15.24	15.08	15.18	13,591,547	+0.10(+0.69%)
Jun 12, 2019	15.23	15.28	15.03	15.08	18,247,396	-0.30(-1.92%)
Jun 11, 2019	15.53	15.53	15.22	15.37	18,029,822	-0.07(-0.48%)
Jun 10, 2019	15.67	15.68	15.42	15.45	18,911,442	-0.18(-1.18%)
Jun 07, 2019	15.42	15.72	15.42	15.63	37,282,456	+0.20(+1.29%)
Jun 06, 2019	15.17	15.62	15.14	15.43	23,428,870	+0.29(+1.91%)
Jun 05, 2019	15.07	15.19	14.94	15.14	19,177,476	+0.10(+0.64%)
Jun 04, 2019	14.91	15.11	14.89	15.05	16,380,801	+0.15(+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.