Indicators

Kinder Morgan (NY: KMI )

21.86 +0.18 (+0.81%)

Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.62	25.78	25.58	25.63	15,431,358	-0.08(-0.31%)
May 28, 2015	25.83	25.84	25.64	25.71	14,972,747	-0.23(-0.88%)
May 27, 2015	25.95	26.03	25.83	25.94	13,899,294	-0.06(-0.24%)
May 26, 2015	26.25	26.25	25.91	26.00	11,995,490	-0.37(-1.41%)
May 22, 2015	26.16	26.37	26.37	26.37	9,109,211	+0.02(+0.07%)
May 21, 2015	26.39	26.49	26.25	26.35	9,490,166	+0.04(+0.16%)
May 20, 2015	26.48	26.48	26.18	26.31	9,721,898	-0.17(-0.63%)
May 19, 2015	26.39	26.55	26.34	26.47	9,485,871	+0.02(+0.07%)
May 18, 2015	26.33	26.50	26.25	26.46	11,254,673	+0.13(+0.49%)
May 15, 2015	26.13	26.34	26.08	26.33	14,768,252	+0.30(+1.14%)
May 14, 2015	26.11	26.25	25.99	26.03	11,242,032	-0.01(-0.05%)
May 13, 2015	26.46	26.50	25.91	26.04	18,270,950	-0.33(-1.26%)
May 12, 2015	26.25	26.46	26.11	26.38	11,505,551	+0.04(+0.14%)
May 11, 2015	26.55	26.58	26.21	26.34	8,828,792	-0.24(-0.91%)
May 08, 2015	26.46	26.60	26.39	26.58	11,145,410	+0.23(+0.87%)
May 07, 2015	26.26	26.58	26.13	26.35	12,350,757	-0.01(-0.02%)
May 06, 2015	26.44	26.52	26.26	26.36	10,293,781	+0.01(+0.05%)
May 05, 2015	26.54	26.55	26.29	26.34	9,341,220	-0.11(-0.42%)
May 04, 2015	26.71	26.77	26.44	26.46	10,224,490	-0.19(-0.70%)

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.