Skip to main content

Kinder Morgan (NY: KMI )

24.51 -0.04 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.46 20.51 20.27 20.36 6,517,358 -0.14(-0.70%)
Oct 30, 2013 20.70 20.70 20.34 20.50 5,686,576 -0.13(-0.61%)
Oct 29, 2013 20.71 20.78 20.51 20.63 6,801,183 +0.05(+0.25%)
Oct 28, 2013 20.85 20.86 20.52 20.58 37,862,748 -0.22(-1.07%)
Oct 25, 2013 20.78 20.91 20.69 20.80 25,489,946 +0.05(+0.25%)
Oct 24, 2013 20.55 20.77 20.50 20.75 25,542,698 +0.26(+1.25%)
Oct 23, 2013 20.63 20.66 20.39 20.49 8,862,882 -0.15(-0.72%)
Oct 22, 2013 20.25 20.69 20.10 20.64 14,737,018 +0.45(+2.23%)
Oct 21, 2013 20.22 20.26 20.10 20.19 12,312,426 +0.05(+0.25%)
Oct 18, 2013 20.17 20.24 20.06 20.14 14,877,442 +0.06(+0.31%)
Oct 17, 2013 20.25 20.28 19.76 20.08 15,525,055 -0.23(-1.12%)
Oct 16, 2013 20.16 20.34 20.06 20.30 9,480,019 +0.32(+1.63%)
Oct 15, 2013 20.04 20.20 19.93 19.98 10,728,169 -0.12(-0.60%)
Oct 14, 2013 20.18 20.21 19.99 20.10 10,214,340 -0.13(-0.65%)
Oct 11, 2013 20.02 20.29 19.94 20.23 6,008,035 +0.12(+0.60%)
Oct 10, 2013 19.98 20.12 19.87 20.11 6,037,926 +0.28(+1.41%)
Oct 09, 2013 19.72 19.87 19.66 19.83 6,965,583 +0.11(+0.58%)
Oct 08, 2013 19.95 19.98 19.71 19.72 6,371,084 -0.25(-1.23%)
Oct 07, 2013 20.04 20.07 19.81 19.96 8,811,871 -0.22(-1.07%)
Oct 04, 2013 20.18 20.31 20.05 20.18 6,404,666 +0.02(+0.08%)
Oct 03, 2013 20.36 20.38 20.01 20.16 7,155,835 -0.27(-1.34%)
Oct 02, 2013 20.50 20.52 20.14 20.43 6,776,714 -0.14(-0.69%)
Oct 01, 2013 20.31 20.59 20.23 20.58 6,807,882 +0.15(+0.73%)
Sep 27, 2013 20.45 20.58 20.37 20.43 5,813,251 -0.08(-0.39%)
Sep 26, 2013 20.51 20.63 20.43 20.51 4,302,163 +0.01(+0.03%)
Sep 25, 2013 20.68 20.68 20.45 20.50 6,724,638 -0.13(-0.61%)
Sep 24, 2013 20.51 20.71 20.49 20.63 4,838,883 +0.09(+0.42%)
Sep 23, 2013 20.57 20.63 20.46 20.54 4,829,539 -0.10(-0.47%)
Sep 20, 2013 20.99 21.03 20.53 20.64 18,971,740 -0.32(-1.55%)
Sep 19, 2013 20.74 21.02 20.73 20.96 12,687,117 +0.30(+1.43%)
Sep 18, 2013 20.29 20.69 20.09 20.67 19,361,998 +0.88(+4.44%)
Sep 17, 2013 19.81 19.90 19.69 19.79 12,585,951 +0.00(+0.00%)
Sep 16, 2013 20.18 20.23 19.78 19.79 11,775,160 -0.21(-1.03%)
Sep 13, 2013 20.30 20.41 19.93 20.00 13,174,500 -0.30(-1.49%)
Sep 12, 2013 20.42 20.70 20.30 20.30 8,725,573 -0.23(-1.11%)
Sep 11, 2013 21.14 21.19 20.36 20.53 14,395,710 -0.59(-2.81%)
Sep 10, 2013 20.71 21.12 20.53 21.12 14,573,375 +0.41(+1.98%)
Sep 09, 2013 20.21 20.73 20.18 20.71 18,770,872 +0.63(+3.15%)
Sep 06, 2013 20.31 20.66 20.07 20.08 17,466,352 -0.16(-0.79%)
Sep 05, 2013 20.13 20.33 19.85 20.23 31,740,494 +0.11(+0.57%)
Sep 04, 2013 21.22 21.28 20.12 20.12 43,079,672 -1.29(-6.04%)
Sep 03, 2013 21.76 21.83 21.24 21.41 10,356,886 -0.21(-0.95%)
Aug 30, 2013 21.66 21.69 21.48 21.62 9,633,674 +0.05(+0.24%)
Aug 29, 2013 21.12 21.57 20.99 21.57 8,925,823 +0.42(+1.97%)
Aug 28, 2013 21.15 21.27 21.02 21.15 4,410,714 -0.01(-0.03%)
Aug 27, 2013 20.98 21.19 20.95 21.16 5,202,159 +0.07(+0.32%)
Aug 26, 2013 21.27 21.35 21.02 21.09 6,187,981 -0.13(-0.62%)
Aug 23, 2013 21.20 21.24 21.06 21.22 5,418,104 +0.06(+0.30%)
Aug 22, 2013 21.15 21.23 21.02 21.16 4,335,728 +0.11(+0.51%)
Aug 21, 2013 21.06 21.20 20.95 21.05 4,666,789 -0.01(-0.03%)
Aug 20, 2013 20.84 21.12 20.72 21.06 8,669,046 +0.18(+0.85%)
Aug 19, 2013 21.27 21.32 20.87 20.88 7,403,147 -0.46(-2.16%)
Aug 16, 2013 21.38 21.49 21.21 21.34 8,317,539 -0.10(-0.45%)
Aug 15, 2013 21.21 21.53 21.12 21.44 6,671,499 +0.17(+0.78%)
Aug 14, 2013 21.15 21.31 21.14 21.27 5,226,015 +0.10(+0.48%)
Aug 13, 2013 21.37 21.41 21.02 21.17 7,031,498 -0.15(-0.70%)
Aug 12, 2013 21.37 21.41 21.11 21.32 8,500,561 -0.11(-0.53%)
Aug 09, 2013 21.52 21.55 21.37 21.43 5,676,535 -0.09(-0.40%)
Aug 08, 2013 21.63 21.67 21.43 21.52 8,560,619 -0.08(-0.37%)
Aug 07, 2013 21.65 21.71 21.52 21.60 5,495,020 -0.16(-0.73%)
Aug 06, 2013 21.46 21.80 21.40 21.76 8,491,270 +0.30(+1.38%)
Aug 05, 2013 21.42 21.48 21.29 21.46 6,272,917 +0.00(+0.00%)
Aug 02, 2013 21.66 21.66 21.27 21.46 11,479,492 -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.