Kinder Morgan (NY: KMI )

17.97 USD -0.28 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 18.03 18.09 17.67 17.97 17,355,334 -0.28(-1.53%)
May 10, 2021 18.02 18.42 17.99 18.25 20,001,901 +0.41(+2.30%)
May 07, 2021 17.49 17.88 17.42 17.84 13,366,216 +0.19(+1.08%)
May 06, 2021 17.60 17.66 17.30 17.65 11,316,584 +0.14(+0.80%)
May 05, 2021 17.36 17.58 17.16 17.51 19,499,667 +0.34(+1.98%)
May 04, 2021 17.36 17.38 17.10 17.17 14,228,575 -0.09(-0.52%)
May 03, 2021 17.20 17.35 17.00 17.26 26,983,852 +0.21(+1.23%)
Apr 30, 2021 17.20 17.33 17.01 17.05 16,368,500 -0.24(-1.39%)
Apr 29, 2021 17.32 17.48 17.11 17.29 18,165,386 -0.15(-0.86%)
Apr 28, 2021 17.16 17.52 17.11 17.44 20,628,553 +0.44(+2.59%)
Apr 27, 2021 16.99 17.16 16.91 17.00 17,564,145 +0.09(+0.53%)
Apr 26, 2021 16.85 17.13 16.80 16.91 14,778,191 +0.13(+0.77%)
Apr 23, 2021 16.49 16.85 16.39 16.78 15,782,600 +0.42(+2.57%)
Apr 22, 2021 16.69 16.84 16.30 16.36 26,472,883 -0.33(-1.98%)
Apr 21, 2021 16.41 16.78 16.39 16.69 17,263,922 +0.14(+0.85%)
Apr 20, 2021 16.63 16.65 16.33 16.55 12,133,490 -0.07(-0.42%)
Apr 19, 2021 16.61 16.67 16.45 16.62 11,095,162 +0.08(+0.48%)
Apr 16, 2021 16.80 16.82 16.47 16.54 11,636,400 -0.18(-1.08%)
Apr 15, 2021 16.61 16.75 16.52 16.72 11,580,667 +0.07(+0.42%)
Apr 14, 2021 16.58 16.80 16.51 16.65 12,012,096 +0.16(+0.97%)
Apr 13, 2021 16.45 16.61 16.33 16.49 12,554,240 -0.01(-0.06%)
Apr 12, 2021 16.60 16.67 16.41 16.50 12,844,458 -0.03(-0.18%)
Apr 09, 2021 16.73 16.80 16.47 16.53 11,681,000 -0.30(-1.78%)
Apr 08, 2021 16.75 16.83 16.63 16.83 11,098,215 -0.10(-0.59%)
Apr 07, 2021 16.77 16.97 16.67 16.93 11,089,465 +0.23(+1.38%)
Apr 06, 2021 16.71 16.83 16.63 16.70 11,343,136 +0.04(+0.24%)
Apr 05, 2021 16.84 16.89 16.52 16.66 11,057,254 -0.18(-1.07%)
Apr 01, 2021 16.66 16.84 16.49 16.84 13,316,700 +0.19(+1.14%)
Mar 31, 2021 16.61 16.73 16.49 16.65 17,557,073 +0.03(+0.18%)
Mar 30, 2021 16.58 16.75 16.52 16.62 14,643,623 -0.13(-0.78%)
Mar 29, 2021 16.80 16.87 16.52 16.75 12,286,541 -0.05(-0.30%)
Mar 26, 2021 16.52 16.81 16.39 16.80 15,211,800 +0.44(+2.69%)
Mar 25, 2021 16.09 16.42 15.77 16.36 16,446,170 +0.17(+1.05%)
Mar 24, 2021 15.80 16.35 15.80 16.19 17,618,187 +0.51(+3.25%)
Mar 23, 2021 15.58 15.98 15.50 15.68 20,958,277 -0.10(-0.63%)
Mar 22, 2021 15.94 15.97 15.75 15.78 13,118,309 -0.14(-0.88%)
Mar 19, 2021 15.83 16.11 15.73 15.92 22,907,700 +0.16(+1.02%)
Mar 18, 2021 16.14 16.25 15.69 15.76 13,032,506 -0.46(-2.84%)
Mar 17, 2021 15.89 16.28 15.86 16.22 16,786,975 +0.30(+1.88%)
Mar 16, 2021 16.18 16.21 15.87 15.92 14,382,109 -0.41(-2.51%)
Mar 15, 2021 16.42 16.53 16.13 16.33 12,526,960 -0.02(-0.12%)
Mar 12, 2021 16.30 16.37 16.14 16.35 12,014,900 +0.15(+0.93%)
Mar 11, 2021 16.25 16.42 16.16 16.20 12,960,195 -0.04(-0.25%)
Mar 10, 2021 15.72 16.32 15.69 16.24 17,181,580 +0.57(+3.64%)
Mar 09, 2021 16.03 16.20 15.64 15.67 20,807,066 -0.55(-3.39%)
Mar 08, 2021 16.00 16.33 15.88 16.22 20,079,816 +0.35(+2.21%)
Mar 05, 2021 15.96 16.05 15.59 15.87 23,239,300 +0.18(+1.15%)
Mar 04, 2021 15.27 15.83 15.20 15.69 29,909,397 +0.52(+3.43%)
Mar 03, 2021 15.10 15.62 15.07 15.17 16,925,243 +0.08(+0.53%)
Mar 02, 2021 15.04 15.23 15.01 15.09 13,686,712 +0.05(+0.33%)
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.