Indicators

Kinder Morgan (NY: KMI )

21.59 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.20	15.31	15.00	15.04	33,354,864	-0.19(-1.26%)
Nov 27, 2015	15.30	15.37	15.19	15.23	11,628,816	-0.15(-0.95%)
Nov 25, 2015	15.50	15.38	15.38	15.38	24,983,050	-0.20(-1.27%)
Nov 24, 2015	15.12	15.59	15.07	15.57	37,961,072	+0.47(+3.13%)
Nov 23, 2015	14.98	15.37	14.85	15.10	27,876,546	+0.18(+1.20%)
Nov 20, 2015	15.12	15.26	14.90	14.92	30,938,320	-0.17(-1.14%)
Nov 19, 2015	15.44	15.51	14.97	15.10	25,203,246	-0.41(-2.63%)
Nov 18, 2015	14.98	15.52	14.97	15.50	39,696,476	+0.60(+4.02%)
Nov 17, 2015	15.34	15.36	14.75	14.90	28,256,944	-0.43(-2.79%)
Nov 16, 2015	14.90	15.35	14.87	15.33	32,378,064	+0.43(+2.91%)
Nov 13, 2015	14.96	15.19	14.40	14.90	41,374,704	-0.07(-0.47%)
Nov 12, 2015	15.41	15.41	14.92	14.97	41,123,676	-0.60(-3.85%)
Nov 11, 2015	16.21	16.26	15.46	15.57	38,858,096	-0.67(-4.13%)
Nov 10, 2015	16.30	16.43	16.15	16.24	20,827,868	-0.07(-0.43%)
Nov 09, 2015	16.68	16.78	16.21	16.31	24,464,928	-0.32(-1.92%)
Nov 06, 2015	16.37	16.65	16.08	16.63	36,509,584	+0.10(+0.58%)
Nov 05, 2015	17.10	17.23	16.31	16.53	36,046,880	-0.57(-3.36%)
Nov 04, 2015	17.56	17.64	16.88	17.11	35,680,932	-0.45(-2.54%)
Nov 03, 2015	17.01	17.72	16.86	17.55	31,547,434	+0.57(+3.34%)

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.