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 (%)
Mar 28, 2013 21.87 22.12 21.70 22.05 8,966,318 +0.18(+0.81%)
Mar 27, 2013 21.59 21.91 21.53 21.87 5,993,863 +0.22(+1.00%)
Mar 26, 2013 21.50 21.66 21.41 21.65 5,739,921 +0.22(+1.04%)
Mar 25, 2013 21.49 21.52 21.29 21.43 6,771,582 -0.01(-0.05%)
Mar 22, 2013 21.19 21.58 21.18 21.44 4,999,995 +0.24(+1.13%)
Mar 21, 2013 21.05 21.49 21.01 21.20 8,694,317 +0.13(+0.62%)
Mar 20, 2013 20.89 21.11 20.88 21.07 6,242,285 +0.24(+1.15%)
Mar 19, 2013 20.67 20.86 20.62 20.83 4,247,079 +0.18(+0.86%)
Mar 18, 2013 20.64 20.79 20.58 20.66 4,727,565 -0.09(-0.44%)
Mar 15, 2013 20.98 21.02 20.74 20.75 11,911,152 -0.31(-1.49%)
Mar 14, 2013 21.09 21.21 21.00 21.06 5,138,371 +0.01(+0.05%)
Mar 13, 2013 21.23 21.29 20.96 21.05 5,460,914 -0.19(-0.91%)
Mar 12, 2013 21.30 21.36 21.16 21.24 6,056,182 -0.03(-0.13%)
Mar 11, 2013 21.31 21.33 21.16 21.27 3,204,736 -0.03(-0.13%)
Mar 08, 2013 21.31 21.35 21.14 21.30 5,407,056 +0.06(+0.30%)
Mar 07, 2013 21.12 21.25 20.99 21.24 5,616,785 +0.17(+0.78%)
Mar 06, 2013 21.40 21.40 21.03 21.07 5,115,828 -0.28(-1.31%)
Mar 05, 2013 21.53 21.53 21.23 21.35 4,752,992 -0.05(-0.21%)
Mar 04, 2013 21.20 21.40 21.00 21.40 5,642,236 +0.16(+0.75%)
Mar 01, 2013 21.07 21.27 20.93 21.24 5,603,898 +0.11(+0.51%)
Feb 28, 2013 21.10 21.36 20.96 21.13 13,286,541 +0.01(+0.03%)
Feb 27, 2013 20.57 21.12 20.57 21.12 8,298,260 +0.48(+2.35%)
Feb 26, 2013 20.63 20.79 20.46 20.64 6,202,497 -0.45(-2.14%)
Feb 22, 2013 20.98 21.12 20.90 21.09 3,705,528 +0.15(+0.74%)
Feb 21, 2013 21.15 21.15 20.83 20.94 7,249,839 -0.23(-1.08%)
Feb 20, 2013 21.34 21.40 21.15 21.16 8,663,501 -0.17(-0.77%)
Feb 19, 2013 21.39 21.54 21.27 21.33 6,754,877 -0.06(-0.27%)
Feb 15, 2013 21.41 21.57 21.33 21.39 6,766,442 -0.03(-0.13%)
Feb 14, 2013 21.44 21.53 21.30 21.41 5,105,332 -0.13(-0.61%)
Feb 13, 2013 21.56 21.61 21.48 21.55 3,467,866 +0.03(+0.16%)
Feb 12, 2013 21.43 21.56 21.29 21.51 4,692,498 +0.05(+0.24%)
Feb 11, 2013 21.41 21.52 21.37 21.46 5,135,800 +0.03(+0.13%)
Feb 08, 2013 21.50 21.76 21.32 21.43 11,212,452 -0.10(-0.45%)
Feb 07, 2013 21.31 21.62 21.27 21.53 8,741,124 +0.29(+1.34%)
Feb 06, 2013 21.23 21.36 21.19 21.24 17,966,804 +0.39(+1.89%)
Feb 04, 2013 21.32 21.36 20.84 20.85 9,637,797 -0.52(-2.43%)
Feb 01, 2013 21.51 21.53 21.23 21.37 12,705,105 +0.02(+0.08%)
Jan 31, 2013 21.57 21.57 21.23 21.35 16,021,960 -0.15(-0.72%)
Jan 30, 2013 21.31 21.78 21.28 21.51 10,935,198 +0.25(+1.15%)
Jan 29, 2013 21.31 21.39 21.19 21.26 23,408,402 -0.13(-0.61%)
Jan 28, 2013 21.40 21.51 21.28 21.39 24,564,816 +0.16(+0.75%)
Jan 25, 2013 21.39 21.49 21.17 21.23 23,113,192 +0.01(+0.05%)
Jan 24, 2013 21.47 21.57 21.20 21.22 4,570,050 -0.20(-0.93%)
Jan 23, 2013 21.56 21.59 21.34 21.42 6,923,502 -0.12(-0.56%)
Jan 22, 2013 21.28 21.55 21.27 21.54 7,578,244 +0.22(+1.02%)
Jan 18, 2013 21.31 21.32 20.90 21.32 8,243,047 +0.10(+0.46%)
Jan 17, 2013 21.16 21.49 21.11 21.23 10,742,842 +0.36(+1.75%)
Jan 16, 2013 20.88 20.99 20.83 20.86 7,699,997 -0.14(-0.65%)
Jan 15, 2013 21.00 21.04 20.91 21.00 5,210,718 -0.06(-0.27%)
Jan 14, 2013 21.13 21.23 21.04 21.06 5,743,039 -0.07(-0.32%)
Jan 11, 2013 21.27 21.27 21.06 21.12 6,516,307 -0.02(-0.11%)
Jan 10, 2013 21.27 21.30 21.05 21.15 9,725,099 -0.01(-0.05%)
Jan 09, 2013 21.30 21.30 21.05 21.16 7,122,638 -0.13(-0.59%)
Jan 08, 2013 21.24 21.29 21.09 21.28 6,377,784 +0.01(+0.05%)
Jan 07, 2013 20.91 21.28 20.87 21.27 8,967,271 +0.35(+1.66%)
Jan 04, 2013 21.08 21.10 20.84 20.92 9,386,101 -0.15(-0.73%)
Jan 03, 2013 20.85 21.14 20.85 21.08 9,780,513 +0.26(+1.23%)
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.