Stock Quote

Kinder Morgan (NY: KMI )

16.61 USD -0.04 (-0.27%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 14.86 15.20 14.86 15.04 14,881,865 +0.34(+2.31%)
Feb 26, 2021 15.16 15.20 14.62 14.70 24,166,398 -0.59(-3.86%)
Feb 25, 2021 15.84 15.86 15.23 15.29 17,380,577 -0.43(-2.74%)
Feb 24, 2021 15.33 15.75 15.27 15.72 16,459,767 +0.43(+2.81%)
Feb 23, 2021 15.37 15.41 14.86 15.29 19,571,872 +0.12(+0.79%)
Feb 22, 2021 15.00 15.31 14.98 15.17 13,649,102 +0.21(+1.40%)
Feb 19, 2021 14.84 14.98 14.80 14.96 10,571,701 +0.18(+1.22%)
Feb 18, 2021 15.13 15.13 14.76 14.78 11,542,526 -0.35(-2.31%)
Feb 17, 2021 15.15 15.21 14.84 15.13 13,995,544 +0.09(+0.60%)
Feb 16, 2021 15.07 15.20 14.94 15.04 17,242,386 +0.20(+1.35%)
Feb 12, 2021 14.60 14.88 14.56 14.84 13,137,000 +0.15(+1.02%)
Feb 11, 2021 14.75 14.80 14.45 14.69 11,482,651 -0.10(-0.68%)
Feb 10, 2021 14.64 14.80 14.51 14.79 12,679,637 +0.22(+1.51%)
Feb 09, 2021 14.73 14.75 14.44 14.57 10,088,527 -0.16(-1.09%)
Feb 08, 2021 14.26 14.80 14.22 14.73 16,731,533 +0.58(+4.10%)
Feb 05, 2021 14.25 14.25 14.08 14.15 18,453,100 +0.12(+0.86%)
Feb 04, 2021 14.30 14.39 14.01 14.03 19,963,261 -0.21(-1.47%)
Feb 03, 2021 13.84 14.30 13.84 14.24 19,335,034 +0.43(+3.11%)
Feb 02, 2021 14.33 14.34 13.75 13.81 31,193,061 -0.21(-1.50%)
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.