Skip to main content

Kinder Morgan (NY: KMI )

24.18 -0.33 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.56 24.66 24.14 24.18 13,274,011 -0.33(-1.35%)
Oct 31, 2024 24.63 24.69 24.34 24.51 12,805,413 -0.33(-1.33%)
Oct 30, 2024 24.72 25.10 24.65 24.84 14,120,090 +0.21(+0.85%)
Oct 29, 2024 24.86 24.86 24.50 24.63 10,089,671 -0.17(-0.69%)
Oct 28, 2024 24.69 24.93 24.66 24.80 10,034,546 -0.15(-0.60%)
Oct 25, 2024 25.09 25.20 24.91 24.95 16,549,845 -0.04(-0.16%)
Oct 24, 2024 24.90 25.08 24.77 24.99 15,834,395 +0.22(+0.89%)
Oct 23, 2024 24.75 24.86 24.59 24.77 9,856,061 -0.04(-0.16%)
Oct 22, 2024 24.78 24.96 24.57 24.81 7,976,720 +0.07(+0.28%)
Oct 21, 2024 25.00 25.01 24.65 24.74 9,920,263 -0.21(-0.84%)
Oct 18, 2024 24.87 24.98 24.66 24.95 13,670,570 +0.13(+0.52%)
Oct 17, 2024 24.75 25.43 24.50 24.82 24,171,340 -0.11(-0.44%)
Oct 16, 2024 24.85 25.06 24.70 24.93 17,601,192 +0.17(+0.69%)
Oct 15, 2024 24.73 24.97 24.51 24.76 19,918,288 -0.12(-0.48%)
Oct 14, 2024 24.53 25.02 24.51 24.88 16,198,375 +0.18(+0.73%)
Oct 11, 2024 23.98 24.70 23.86 24.70 21,490,076 +0.98(+4.13%)
Oct 10, 2024 23.54 23.83 23.36 23.72 20,257,728 +0.24(+1.02%)
Oct 09, 2024 23.20 23.54 23.19 23.48 6,730,508 +0.16(+0.69%)
Oct 08, 2024 23.39 23.54 23.06 23.32 10,574,807 -0.26(-1.10%)
Oct 07, 2024 23.64 23.84 23.57 23.58 12,242,602 -0.04(-0.17%)
Oct 04, 2024 23.42 23.65 23.30 23.62 11,027,700 +0.27(+1.16%)
Oct 03, 2024 22.97 23.42 22.79 23.35 17,219,686 +0.41(+1.79%)
Oct 02, 2024 22.65 22.99 22.60 22.94 15,220,834 +0.35(+1.55%)
Oct 01, 2024 22.03 22.63 22.01 22.59 15,698,043 +0.50(+2.26%)
Sep 30, 2024 21.82 22.13 21.65 22.09 10,363,940 +0.30(+1.38%)
Sep 27, 2024 21.72 21.88 21.61 21.79 12,662,184 +0.11(+0.51%)
Sep 26, 2024 21.87 22.07 21.62 21.68 14,574,272 -0.41(-1.86%)
Sep 25, 2024 22.23 22.27 22.04 22.09 12,085,215 -0.13(-0.59%)
Sep 24, 2024 22.31 22.34 22.06 22.22 11,104,681 +0.04(+0.18%)
Sep 23, 2024 21.84 22.20 21.82 22.18 11,609,876 +0.39(+1.79%)
Sep 20, 2024 21.51 21.88 21.45 21.79 21,988,372 +0.20(+0.93%)
Sep 19, 2024 21.80 21.84 21.55 21.59 11,862,972 -0.02(-0.09%)
Sep 18, 2024 21.61 21.83 21.59 21.61 10,156,303 +0.05(+0.23%)
Sep 17, 2024 21.51 21.73 21.43 21.56 10,256,006 +0.09(+0.42%)
Sep 16, 2024 21.35 21.55 21.30 21.47 11,136,116 +0.33(+1.56%)
Sep 13, 2024 21.01 21.16 20.96 21.14 10,037,004 +0.20(+0.96%)
Sep 12, 2024 20.86 21.02 20.72 20.94 9,023,058 +0.11(+0.53%)
Sep 11, 2024 20.99 21.07 20.56 20.83 10,562,872 -0.29(-1.37%)
Sep 10, 2024 21.20 21.23 20.96 21.12 9,043,400 +0.00(+0.00%)
Sep 09, 2024 21.17 21.29 21.05 21.12 11,850,965 -0.01(-0.05%)
Sep 06, 2024 21.48 21.59 21.04 21.13 11,478,551 -0.35(-1.63%)
Sep 05, 2024 21.55 21.58 21.38 21.48 9,093,088 +0.07(+0.33%)
Sep 04, 2024 21.51 21.63 21.29 21.41 14,874,662 -0.15(-0.70%)
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.