Indicators

Kinder Morgan (NY: KMI )

19.70 +0.10 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.31	13.47	13.19	13.44	25,070,724	+0.07(+0.54%)
Jul 28, 2016	13.31	13.42	13.16	13.37	20,316,044	+0.06(+0.47%)
Jul 27, 2016	13.67	13.75	13.27	13.31	27,183,712	-0.32(-2.32%)
Jul 26, 2016	13.63	13.86	13.52	13.62	21,638,478	-0.09(-0.62%)
Jul 25, 2016	13.86	13.88	13.69	13.71	21,543,614	-0.24(-1.70%)
Jul 22, 2016	13.82	14.04	13.70	13.94	36,924,780	+0.18(+1.29%)
Jul 21, 2016	13.93	14.21	13.64	13.77	55,340,440	-0.75(-5.16%)
Jul 20, 2016	14.33	14.66	14.16	14.52	42,000,176	+0.10(+0.68%)
Jul 19, 2016	14.31	14.46	14.07	14.42	30,221,636	+0.12(+0.83%)
Jul 18, 2016	13.80	14.39	13.71	14.30	39,184,240	+0.48(+3.47%)
Jul 15, 2016	13.82	13.87	13.65	13.82	23,225,648	+0.09(+0.62%)
Jul 14, 2016	13.34	13.87	13.31	13.73	49,185,168	+0.45(+3.41%)
Jul 13, 2016	13.08	13.30	12.93	13.28	34,440,652	+0.26(+2.02%)
Jul 12, 2016	12.81	13.19	12.75	13.02	29,440,122	+0.39(+3.07%)
Jul 11, 2016	12.48	12.71	12.39	12.63	32,957,626	+0.45(+3.67%)
Jul 08, 2016	12.24	12.30	12.09	12.18	19,849,812	+0.09(+0.76%)
Jul 07, 2016	12.10	12.27	11.93	12.09	19,702,996	+0.07(+0.60%)
Jul 06, 2016	11.93	12.03	11.79	12.02	24,364,066	+0.00(+0.00%)
Jul 05, 2016	12.13	12.13	11.83	12.02	20,178,944	-0.27(-2.19%)

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.