Skip to main content

Kinder Morgan (NY: KMI )

21.59 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.79 22.11 21.61 21.75 18,718,144 +0.33(+1.54%)
Jun 26, 2013 21.37 21.51 21.24 21.41 5,993,989 +0.23(+1.10%)
Jun 25, 2013 21.06 21.37 21.02 21.18 10,840,745 +0.34(+1.64%)
Jun 24, 2013 20.58 21.05 20.42 20.84 9,118,408 +0.16(+0.77%)
Jun 21, 2013 20.99 20.99 20.46 20.68 12,262,204 -0.01(-0.06%)
Jun 20, 2013 21.49 21.51 20.58 20.69 14,336,800 -1.00(-4.62%)
Jun 19, 2013 21.97 22.17 21.69 21.69 5,741,991 -0.29(-1.32%)
Jun 18, 2013 21.95 22.08 21.84 21.98 4,849,234 -0.01(-0.05%)
Jun 17, 2013 22.04 22.20 21.91 22.00 6,453,684 +0.10(+0.44%)
Jun 14, 2013 21.67 22.00 21.51 21.90 5,192,318 +0.26(+1.21%)
Jun 13, 2013 21.45 21.67 21.06 21.64 9,511,163 +0.19(+0.88%)
Jun 12, 2013 21.94 22.00 21.34 21.45 6,704,996 -0.32(-1.47%)
Jun 11, 2013 21.97 21.98 21.66 21.77 5,420,674 -0.39(-1.77%)
Jun 10, 2013 22.63 22.65 22.12 22.16 4,543,122 -0.38(-1.67%)
Jun 07, 2013 22.33 22.58 22.04 22.54 5,196,266 +0.34(+1.54%)
Jun 06, 2013 21.59 22.20 21.50 22.20 8,317,300 +0.64(+2.99%)
Jun 05, 2013 21.51 21.64 21.32 21.55 7,047,819 -0.07(-0.32%)
Jun 04, 2013 21.81 21.91 21.52 21.62 4,120,164 -0.25(-1.12%)
Jun 03, 2013 21.67 21.87 21.55 21.87 5,082,100 +0.22(+1.00%)
May 31, 2013 22.21 22.28 21.65 21.65 10,336,265 -0.58(-2.62%)
May 30, 2013 22.54 22.66 22.00 22.23 6,979,734 -0.33(-1.47%)
May 29, 2013 22.95 22.95 22.44 22.56 5,937,487 -0.48(-2.08%)
May 28, 2013 23.36 23.39 23.01 23.04 3,828,211 -0.09(-0.39%)
May 24, 2013 22.97 23.23 22.87 23.13 3,097,408 +0.07(+0.32%)
May 23, 2013 23.14 23.16 22.89 23.06 6,243,785 -0.31(-1.32%)
May 22, 2013 23.40 23.64 23.28 23.36 4,184,803 -0.06(-0.24%)
May 21, 2013 23.40 23.65 23.34 23.42 5,922,466 +0.02(+0.10%)
May 20, 2013 23.07 23.43 23.04 23.40 6,501,274 +0.32(+1.41%)
May 17, 2013 22.75 23.07 22.75 23.07 5,648,608 +0.32(+1.40%)
May 16, 2013 22.94 22.95 22.71 22.75 4,577,889 -0.16(-0.70%)
May 15, 2013 22.77 23.04 22.75 22.91 4,156,104 +0.40(+1.80%)
May 13, 2013 22.49 22.57 22.33 22.51 2,999,485 +0.02(+0.10%)
May 10, 2013 22.46 22.54 22.41 22.49 3,820,482 -0.01(-0.03%)
May 09, 2013 22.49 22.57 22.38 22.49 4,919,756 +0.02(+0.10%)
May 08, 2013 22.29 22.49 22.24 22.47 4,242,679 +0.09(+0.41%)
May 07, 2013 22.27 22.38 22.13 22.38 4,612,103 +0.11(+0.49%)
May 06, 2013 22.21 22.36 22.10 22.27 5,049,726 +0.13(+0.57%)
May 03, 2013 22.19 22.17 22.06 22.14 6,918,186 +0.07(+0.34%)
May 02, 2013 21.97 22.12 21.90 22.07 4,933,887 +0.11(+0.49%)
May 01, 2013 22.27 22.28 21.92 21.96 5,621,671 -0.32(-1.46%)
Apr 30, 2013 22.23 22.29 21.99 22.29 5,474,028 +0.11(+0.51%)
Apr 29, 2013 22.27 22.28 22.12 22.17 4,033,270 +0.07(+0.31%)
Apr 26, 2013 22.32 22.44 22.00 22.10 4,948,171 -0.19(-0.84%)
Apr 25, 2013 22.57 22.73 22.24 22.29 7,708,455 -0.50(-2.18%)
Apr 24, 2013 22.61 22.85 22.51 22.79 6,449,970 +0.26(+1.14%)
Apr 23, 2013 22.37 22.59 22.23 22.53 5,406,919 +0.30(+1.36%)
Apr 22, 2013 22.20 22.29 22.10 22.23 5,763,669 +0.07(+0.33%)
Apr 19, 2013 21.73 22.24 21.70 22.16 8,211,416 +0.54(+2.51%)
Apr 18, 2013 21.53 21.80 21.43 21.61 6,765,849 +0.07(+0.32%)
Apr 17, 2013 21.80 21.81 21.43 21.55 7,993,651 -0.32(-1.49%)
Apr 16, 2013 21.74 21.93 21.66 21.87 5,845,476 +0.24(+1.11%)
Apr 15, 2013 21.97 21.98 21.63 21.63 5,870,429 -0.47(-2.14%)
Apr 12, 2013 21.96 22.17 21.89 22.10 4,796,858 +0.01(+0.03%)
Apr 11, 2013 22.23 22.27 22.06 22.10 4,716,251 -0.10(-0.44%)
Apr 10, 2013 22.09 22.26 22.02 22.20 4,700,797 +0.17(+0.78%)
Apr 09, 2013 21.72 22.12 21.68 22.02 6,743,768 +0.30(+1.36%)
Apr 08, 2013 21.40 21.73 21.37 21.73 6,130,453 +0.34(+1.60%)
Apr 05, 2013 21.40 21.55 21.23 21.39 7,837,616 -0.19(-0.90%)
Apr 04, 2013 21.57 21.75 21.47 21.58 5,066,026 +0.01(+0.05%)
Apr 03, 2013 22.10 22.14 21.43 21.57 9,888,538 -0.57(-2.57%)
Apr 02, 2013 22.40 22.43 22.08 22.14 6,443,586 -0.15(-0.69%)
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.