Indicators

Kinder Morgan (NY: KMI )

21.79 +0.20 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.70	13.71	13.57	13.60	15,919,548	-0.09(-0.62%)
Feb 27, 2019	13.70	13.73	13.46	13.68	13,644,613	+0.04(+0.31%)
Feb 26, 2019	13.70	13.79	13.62	13.64	22,872,192	-0.06(-0.41%)
Feb 25, 2019	13.69	13.79	13.62	13.70	20,489,074	-0.01(-0.10%)
Feb 22, 2019	13.71	13.82	13.56	13.71	21,550,008	+0.09(+0.68%)
Feb 21, 2019	13.59	13.67	13.52	13.62	21,434,790	+0.01(+0.10%)
Feb 20, 2019	13.58	13.71	13.57	13.60	19,429,384	+0.01(+0.10%)
Feb 19, 2019	13.30	13.64	13.29	13.59	25,978,982	+0.25(+1.86%)
Feb 15, 2019	13.45	13.47	13.31	13.34	27,085,588	-0.06(-0.42%)
Feb 14, 2019	13.27	13.43	13.23	13.40	18,670,216	+0.10(+0.75%)
Feb 13, 2019	13.15	13.33	13.14	13.30	26,386,144	+0.18(+1.41%)
Feb 12, 2019	13.08	13.17	13.02	13.11	20,406,802	+0.15(+1.15%)
Feb 11, 2019	12.74	12.98	12.69	12.96	19,307,912	+0.18(+1.39%)
Feb 08, 2019	12.71	12.79	12.61	12.79	12,138,394	+0.04(+0.33%)
Feb 07, 2019	12.79	12.82	12.57	12.74	16,346,603	-0.07(-0.55%)
Feb 06, 2019	13.00	13.04	12.78	12.82	18,644,670	-0.29(-2.22%)
Feb 05, 2019	13.00	13.11	12.96	13.11	15,763,599	+0.08(+0.60%)
Feb 04, 2019	12.94	13.04	12.92	13.03	16,521,410	+0.01(+0.05%)

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.