Indicators

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.75	15.93	15.72	15.85	15,894,862	+0.10(+0.66%)
Apr 27, 2023	15.66	15.77	15.51	15.75	16,000,939	+0.10(+0.64%)
Apr 26, 2023	15.77	15.87	15.54	15.65	14,404,301	-0.18(-1.15%)
Apr 25, 2023	15.93	16.00	15.82	15.83	10,474,738	-0.19(-1.19%)
Apr 24, 2023	15.78	16.07	15.76	16.02	9,548,474	+0.23(+1.44%)
Apr 21, 2023	15.82	15.83	15.59	15.79	11,220,265	+0.02(+0.12%)
Apr 20, 2023	15.99	16.11	15.54	15.77	17,544,926	-0.23(-1.42%)
Apr 19, 2023	15.97	16.06	15.84	16.00	15,133,946	-0.09(-0.56%)
Apr 18, 2023	16.07	16.16	16.02	16.09	12,815,368	-0.07(-0.45%)
Apr 17, 2023	16.19	16.24	16.05	16.16	11,190,596	-0.03(-0.17%)
Apr 14, 2023	16.20	16.27	16.09	16.19	9,213,092	+0.04(+0.22%)
Apr 13, 2023	16.16	16.18	16.06	16.16	12,328,051	-0.05(-0.28%)
Apr 12, 2023	16.34	16.35	16.16	16.20	11,693,993	-0.06(-0.39%)
Apr 11, 2023	16.21	16.33	16.13	16.26	10,610,840	+0.13(+0.79%)
Apr 10, 2023	16.10	16.23	16.06	16.14	9,956,869	+0.04(+0.23%)
Apr 06, 2023	16.13	16.17	16.03	16.10	8,778,147	+0.00(+0.00%)
Apr 05, 2023	15.96	16.11	15.84	16.10	12,393,970	+0.21(+1.32%)
Apr 04, 2023	16.02	16.13	15.76	15.89	10,683,369	-0.16(-1.02%)

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.