Stock Quote

Kinder Morgan (NY: KMI )

17.45 -0.32 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 17.71 17.84 17.41 17.45 19,191,386 -0.32(-1.80%)
Dec 08, 2022 18.13 18.26 17.54 17.77 17,700,446 -0.27(-1.50%)
Dec 07, 2022 18.12 18.25 17.93 18.04 11,404,180 -0.06(-0.33%)
Dec 06, 2022 18.50 18.65 18.00 18.10 15,800,880 -0.46(-2.48%)
Dec 05, 2022 19.11 19.13 18.41 18.56 12,108,870 -0.44(-2.32%)
Dec 02, 2022 19.00 19.11 18.89 19.00 9,641,217 -0.15(-0.78%)
Dec 01, 2022 19.23 19.36 19.07 19.15 12,570,235 +0.03(+0.16%)
Nov 30, 2022 18.99 19.14 18.77 19.12 41,248,336 +0.24(+1.27%)
Nov 29, 2022 18.60 18.95 18.53 18.88 16,437,023 +0.42(+2.28%)
Nov 28, 2022 18.25 18.59 18.22 18.46 16,709,778 -0.17(-0.91%)
Nov 25, 2022 18.70 18.78 18.59 18.63 5,981,415 -0.02(-0.11%)
Nov 23, 2022 18.54 18.72 18.47 18.65 9,669,565 -0.07(-0.37%)
Nov 22, 2022 18.53 18.87 18.41 18.72 14,889,780 +0.44(+2.41%)
Nov 21, 2022 18.24 18.30 17.84 18.28 12,894,276 -0.14(-0.76%)
Nov 18, 2022 18.19 18.47 18.13 18.42 17,351,404 +0.12(+0.66%)
Nov 17, 2022 18.20 18.31 18.00 18.30 12,014,503 -0.11(-0.60%)
Nov 16, 2022 18.54 18.60 18.29 18.41 14,531,276 -0.25(-1.34%)
Nov 15, 2022 18.74 18.81 18.55 18.66 14,480,555 +0.13(+0.70%)
Nov 14, 2022 18.66 18.96 18.53 18.53 15,362,036 -0.16(-0.86%)
Nov 11, 2022 18.41 18.79 18.31 18.69 17,923,088 +0.49(+2.69%)
Nov 10, 2022 17.95 18.23 17.84 18.20 18,505,156 +0.62(+3.53%)
Nov 09, 2022 18.19 18.25 17.57 17.58 15,194,234 -0.73(-3.99%)
Nov 08, 2022 18.28 18.42 18.13 18.31 15,520,093 +0.06(+0.33%)
Nov 07, 2022 18.25 18.39 18.14 18.25 14,593,278 +0.08(+0.44%)
Nov 04, 2022 18.31 18.48 17.96 18.17 17,824,508 +0.13(+0.72%)
Nov 03, 2022 17.75 18.12 17.71 18.04 16,256,701 +0.14(+0.78%)
Nov 02, 2022 18.19 17.89 17.90 20,188,856 -0.34(-1.86%)
Nov 01, 2022 18.25 18.34 18.11 18.24 18,614,252 +0.12(+0.66%)
Oct 31, 2022 17.74 18.30 17.67 18.12 27,183,418 +0.35(+1.97%)
Oct 28, 2022 17.83 17.89 17.50 17.77 18,455,364 +0.06(+0.32%)
Oct 27, 2022 17.70 17.88 17.63 17.71 23,286,822 +0.26(+1.47%)
Oct 26, 2022 17.35 17.57 17.02 17.46 23,022,156 +0.22(+1.26%)
Oct 25, 2022 16.93 17.27 16.87 17.24 20,879,682 +0.23(+1.33%)
Oct 24, 2022 17.31 17.43 16.94 17.01 21,855,284 -0.24(-1.37%)
Oct 21, 2022 16.98 17.29 16.85 17.25 19,938,014 +0.39(+2.34%)
Oct 20, 2022 17.07 17.41 16.70 16.86 40,871,168 -0.86(-4.84%)
Oct 19, 2022 17.47 17.81 17.36 17.71 19,552,344 +0.22(+1.24%)
Oct 18, 2022 17.44 17.68 17.23 17.50 19,841,830 +0.27(+1.54%)
Oct 17, 2022 17.13 17.38 17.03 17.23 15,302,398 +0.31(+1.80%)
Oct 14, 2022 17.30 17.48 16.90 16.92 17,305,720 -0.44(-2.55%)
Oct 13, 2022 16.64 17.43 16.60 17.37 18,681,706 +0.58(+3.46%)
Oct 12, 2022 16.77 16.92 16.61 16.79 14,725,203 -0.11(-0.64%)
Oct 11, 2022 16.68 17.10 16.58 16.90 18,037,782 +0.09(+0.53%)
Oct 10, 2022 17.03 17.31 16.77 16.81 16,579,504 -0.17(-0.99%)
Oct 07, 2022 17.10 17.22 16.83 16.97 16,938,522 -0.15(-0.86%)
Oct 06, 2022 17.33 17.53 17.09 17.12 19,601,456 -0.31(-1.75%)
Oct 05, 2022 17.27 17.53 17.04 17.43 19,897,288 +0.03(+0.17%)
Oct 04, 2022 17.05 17.41 16.98 17.40 24,179,698 +0.56(+3.33%)
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.