Indicators

Kinder Morgan (NY: KMI )

19.08 +0.07 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.72	14.72	14.56	14.64	9,639,876	-0.09(-0.61%)
Nov 27, 2019	14.74	14.78	14.56	14.73	16,261,906	+0.02(+0.15%)
Nov 26, 2019	14.89	14.97	14.64	14.71	32,100,114	-0.19(-1.30%)
Nov 25, 2019	14.97	15.00	14.86	14.90	19,011,632	+0.00(+0.00%)
Nov 22, 2019	15.08	15.10	14.89	14.90	13,030,664	-0.15(-0.99%)
Nov 21, 2019	15.00	15.08	14.95	15.05	15,509,116	+0.07(+0.50%)
Nov 20, 2019	14.93	15.06	14.90	14.97	16,374,597	+0.04(+0.25%)
Nov 19, 2019	15.04	15.06	14.91	14.94	15,004,863	-0.10(-0.65%)
Nov 18, 2019	15.15	15.25	15.00	15.03	14,939,181	-0.22(-1.47%)
Nov 15, 2019	15.19	15.32	15.15	15.26	30,960,770	+0.16(+1.09%)
Nov 14, 2019	15.21	15.31	15.02	15.09	21,237,454	-0.10(-0.64%)
Nov 13, 2019	14.96	15.25	14.96	15.19	24,226,604	+0.21(+1.39%)
Nov 12, 2019	14.91	15.06	14.86	14.98	15,694,237	+0.10(+0.65%)
Nov 11, 2019	14.86	14.97	14.83	14.89	12,984,564	-0.07(-0.45%)
Nov 08, 2019	14.93	15.02	14.84	14.95	15,967,999	-0.01(-0.05%)
Nov 07, 2019	15.18	15.18	14.92	14.96	16,063,235	-0.13(-0.84%)
Nov 06, 2019	15.30	15.35	15.06	15.09	13,498,806	-0.23(-1.51%)
Nov 05, 2019	15.36	15.43	15.09	15.32	16,513,239	-0.03(-0.19%)
Nov 04, 2019	15.33	15.47	15.28	15.35	16,612,858	+0.04(+0.29%)

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.