Skip to main content

Kinder Morgan (NY: KMI )

16.60 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.57 16.74 16.53 16.60 11,579,651 +0.04(+0.24%)
Sep 21, 2023 16.85 16.89 16.55 16.56 12,831,928 -0.30(-1.78%)
Sep 20, 2023 16.90 17.06 16.85 16.86 8,538,240 -0.07(-0.41%)
Sep 19, 2023 17.13 17.13 16.82 16.93 13,822,534 -0.09(-0.53%)
Sep 18, 2023 17.08 17.14 16.91 17.02 13,264,050 -0.05(-0.29%)
Sep 15, 2023 17.20 17.40 17.05 17.07 28,400,456 -0.24(-1.39%)
Sep 14, 2023 17.34 17.39 17.24 17.31 12,161,745 +0.15(+0.87%)
Sep 13, 2023 17.17 17.22 17.07 17.16 10,211,181 +0.03(+0.18%)
Sep 12, 2023 16.76 17.15 16.71 17.13 12,424,271 +0.46(+2.76%)
Sep 11, 2023 16.88 16.91 16.61 16.67 11,932,580 -0.13(-0.77%)
Sep 08, 2023 16.67 16.87 16.62 16.80 14,738,735 +0.21(+1.27%)
Sep 07, 2023 16.69 16.77 16.57 16.59 18,928,254 -0.04(-0.24%)
Sep 06, 2023 17.02 17.02 16.59 16.63 17,046,224 -0.44(-2.58%)
Sep 05, 2023 17.12 17.22 17.06 17.07 11,636,548 -0.07(-0.41%)
Sep 01, 2023 17.39 17.40 17.06 17.14 14,537,808 -0.08(-0.46%)
Aug 31, 2023 17.46 17.47 17.19 17.22 14,960,899 -0.22(-1.26%)
Aug 30, 2023 17.49 17.52 17.40 17.44 6,643,922 -0.01(-0.06%)
Aug 29, 2023 17.36 17.46 17.34 17.45 8,043,517 +0.09(+0.52%)
Aug 28, 2023 17.41 17.51 17.30 17.36 8,576,493 +0.02(+0.12%)
Aug 25, 2023 17.29 17.46 17.23 17.34 9,150,231 +0.11(+0.64%)
Aug 24, 2023 17.22 17.39 17.15 17.23 8,286,334 -0.03(-0.17%)
Aug 23, 2023 17.15 17.27 16.96 17.26 9,330,293 +0.01(+0.06%)
Aug 22, 2023 17.48 17.48 17.25 17.25 9,087,110 -0.11(-0.63%)
Aug 21, 2023 17.49 17.49 17.24 17.36 9,743,932 -0.07(-0.40%)
Aug 18, 2023 17.22 17.45 17.21 17.43 19,621,368 +0.09(+0.52%)
Aug 17, 2023 17.33 17.56 17.33 17.34 9,513,365 +0.13(+0.76%)
Aug 16, 2023 17.34 17.42 17.19 17.21 11,427,896 -0.15(-0.86%)
Aug 15, 2023 17.63 17.68 17.31 17.36 13,509,301 -0.31(-1.75%)
Aug 14, 2023 17.81 17.86 17.58 17.67 10,775,212 -0.11(-0.62%)
Aug 11, 2023 17.54 17.91 17.54 17.78 13,074,688 +0.24(+1.37%)
Aug 10, 2023 17.61 17.72 17.43 17.54 12,724,767 -0.01(-0.06%)
Aug 09, 2023 17.56 17.73 17.53 17.55 11,368,177 +0.07(+0.40%)
Aug 08, 2023 17.19 17.48 17.10 17.48 9,324,647 +0.10(+0.58%)
Aug 07, 2023 17.41 17.57 17.34 17.38 7,214,662 +0.02(+0.12%)
Aug 04, 2023 17.51 17.71 17.35 17.36 11,431,279 -0.10(-0.57%)
Aug 03, 2023 17.44 17.63 17.34 17.46 10,594,211 +0.10(+0.58%)
Aug 02, 2023 17.42 17.43 17.22 17.36 10,626,439 -0.20(-1.14%)
Aug 01, 2023 17.73 17.78 17.38 17.56 11,203,148 -0.15(-0.85%)
Jul 31, 2023 17.63 17.75 17.61 17.71 11,292,108 +0.14(+0.80%)
Jul 28, 2023 17.53 17.64 17.42 17.57 9,147,315 +0.05(+0.30%)
Jul 27, 2023 17.75 17.77 17.48 17.52 12,495,186 -0.15(-0.84%)
Jul 26, 2023 17.71 17.82 17.61 17.67 12,456,635 -0.11(-0.61%)
Jul 25, 2023 17.78 17.90 17.71 17.77 14,325,425 -0.05(-0.28%)
Jul 24, 2023 17.58 18.01 17.56 17.82 24,035,556 +0.31(+1.74%)
Jul 21, 2023 17.45 17.62 17.33 17.52 17,130,796 +0.16(+0.91%)
Jul 20, 2023 17.26 17.38 17.09 17.36 16,562,346 +0.34(+2.02%)
Jul 19, 2023 17.01 17.13 16.97 17.02 12,475,303 +0.01(+0.06%)
Jul 18, 2023 16.81 17.12 16.80 17.01 10,214,961 +0.15(+0.88%)
Jul 17, 2023 16.98 16.98 16.84 16.86 12,079,296 -0.08(-0.47%)
Jul 14, 2023 17.20 17.24 16.90 16.94 11,438,442 -0.38(-2.22%)
Jul 13, 2023 17.28 17.38 17.25 17.32 8,862,209 +0.06(+0.34%)
Jul 12, 2023 17.13 17.31 17.12 17.26 15,366,700 +0.29(+1.68%)
Jul 11, 2023 16.70 17.03 16.70 16.98 14,713,097 +0.30(+1.77%)
Jul 10, 2023 16.52 16.77 16.52 16.68 10,767,310 +0.03(+0.18%)
Jul 07, 2023 16.49 16.79 16.49 16.65 24,750,246 +0.06(+0.36%)
Jul 06, 2023 16.72 16.74 16.52 16.59 10,041,081 -0.22(-1.29%)
Jul 05, 2023 17.04 17.04 16.73 16.81 13,188,851 -0.17(-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.