Kinder Morgan (NY: KMI )

15.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 15.66 15.82 15.47 15.68 16,208,299 -0.28(-1.75%)
Sep 17, 2021 16.13 16.31 15.91 15.96 28,651,055 -0.20(-1.24%)
Sep 16, 2021 16.39 16.44 16.11 16.16 12,934,745 -0.22(-1.34%)
Sep 15, 2021 16.11 16.48 16.09 16.38 24,201,176 +0.37(+2.31%)
Sep 14, 2021 16.21 16.25 15.92 16.01 11,516,466 -0.13(-0.81%)
Sep 13, 2021 16.09 16.31 16.04 16.14 14,847,867 +0.17(+1.06%)
Sep 10, 2021 16.15 16.17 15.88 15.97 9,032,688 -0.01(-0.06%)
Sep 09, 2021 16.00 16.23 15.91 15.98 12,911,649 -0.11(-0.68%)
Sep 08, 2021 16.21 16.38 16.08 16.09 9,360,698 -0.07(-0.43%)
Sep 07, 2021 16.28 16.43 16.13 16.16 9,815,842 -0.18(-1.10%)
Sep 03, 2021 16.37 16.47 16.24 16.34 6,400,469 -0.08(-0.49%)
Sep 02, 2021 16.26 16.45 16.25 16.42 10,146,590 +0.26(+1.61%)
Sep 01, 2021 16.28 16.38 16.14 16.16 10,048,107 -0.11(-0.68%)
Aug 31, 2021 16.25 16.35 16.19 16.27 17,967,119 -0.07(-0.43%)
Aug 30, 2021 16.61 16.61 16.34 16.34 7,874,223 -0.25(-1.51%)
Aug 27, 2021 16.36 16.72 16.33 16.59 13,133,116 +0.45(+2.79%)
Aug 26, 2021 16.36 16.42 16.14 16.14 9,550,225 -0.33(-2.00%)
Aug 25, 2021 16.52 16.62 16.35 16.47 8,344,975 -0.01(-0.06%)
Aug 24, 2021 16.37 16.53 16.29 16.48 12,674,012 +0.20(+1.23%)
Aug 23, 2021 16.18 16.33 16.13 16.28 11,823,789 +0.34(+2.13%)
Aug 20, 2021 15.78 16.10 15.77 15.94 13,974,225 +0.05(+0.31%)
Aug 19, 2021 16.07 16.16 15.77 15.89 16,710,625 -0.40(-2.46%)
Aug 18, 2021 16.68 16.73 16.25 16.29 13,515,619 -0.46(-2.75%)
Aug 17, 2021 16.92 17.08 16.64 16.75 12,805,025 -0.25(-1.47%)
Aug 16, 2021 17.12 17.20 16.96 17.00 12,991,773 -0.21(-1.22%)
Aug 13, 2021 17.27 17.34 17.16 17.21 7,481,969 -0.09(-0.52%)
Aug 12, 2021 17.25 17.38 17.11 17.30 7,792,797 +0.06(+0.35%)
Aug 11, 2021 17.20 17.30 17.09 17.24 10,080,416 +0.05(+0.29%)
Aug 10, 2021 17.10 17.26 17.05 17.19 12,468,312 +0.15(+0.88%)
Aug 09, 2021 17.01 17.17 16.92 17.04 13,575,110 -0.08(-0.47%)
Aug 06, 2021 17.14 17.21 17.02 17.12 13,489,988 +0.10(+0.59%)
Aug 05, 2021 17.24 17.32 17.01 17.02 13,288,905 -0.12(-0.70%)
Aug 04, 2021 17.21 17.44 17.08 17.14 17,311,651 -0.34(-1.95%)
Aug 03, 2021 17.35 17.49 17.01 17.48 20,190,300 +0.16(+0.92%)
Aug 02, 2021 17.45 17.72 17.25 17.32 16,949,221 -0.06(-0.35%)
Jul 30, 2021 17.59 17.73 17.30 17.38 19,733,259 -0.52(-2.91%)
Jul 29, 2021 17.94 17.99 17.79 17.90 13,282,694 +0.13(+0.73%)
Jul 28, 2021 17.83 17.93 17.60 17.77 11,901,367 +0.02(+0.11%)
Jul 27, 2021 17.75 17.83 17.57 17.75 12,359,391 -0.08(-0.45%)
Jul 26, 2021 17.42 17.87 17.42 17.83 11,897,864 +0.46(+2.65%)
Jul 23, 2021 17.42 17.46 17.11 17.37 16,848,343 -0.10(-0.57%)
Jul 22, 2021 17.71 17.75 17.31 17.47 18,755,753 -0.38(-2.13%)
Jul 21, 2021 17.69 18.02 17.62 17.85 16,838,314 +0.38(+2.18%)
Jul 20, 2021 17.32 17.57 17.16 17.47 16,602,506 +0.29(+1.69%)
Jul 19, 2021 17.25 17.35 16.91 17.18 17,468,029 -0.46(-2.61%)
Jul 16, 2021 18.00 18.01 17.57 17.64 12,110,995 -0.22(-1.23%)
Jul 15, 2021 17.84 18.04 17.73 17.86 11,059,844 -0.07(-0.39%)
Jul 14, 2021 18.33 18.39 17.86 17.93 10,242,610 -0.35(-1.91%)
Jul 13, 2021 18.42 18.51 18.26 18.28 9,136,949 -0.24(-1.30%)
Jul 12, 2021 18.46 18.62 18.35 18.52 9,955,202 -0.15(-0.80%)
Jul 09, 2021 18.40 18.68 18.26 18.67 11,696,051 +0.50(+2.75%)
Jul 08, 2021 18.09 18.36 17.98 18.17 11,700,202 -0.13(-0.71%)
Jul 07, 2021 18.31 18.47 18.17 18.30 10,867,216 -0.14(-0.76%)
Jul 06, 2021 18.55 18.58 18.15 18.44 12,350,707 -0.13(-0.70%)
Jul 02, 2021 18.33 18.58 18.27 18.57 7,289,004 +0.14(+0.76%)
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.