1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Kinder Morgan Inc (KMI)
  7. Historical

KMI

Kinder Morgan Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinder Morgan Inc KMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0001 0.0% 17.2999 08:01:01
Open Price Low Price High Price Close Price Prev Close
17.30
more quote information »

KMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.27518.3517.2317.5819,040,367-0.9751-5.34%
1 Month16.9918.7616.5217.5616,898,0050.30991.82%
3 Months17.2418.7615.4716.8914,137,7000.05990.35%
6 Months17.1619.2915.4717.5414,430,4540.13990.82%
1 Year11.9219.2911.4516.0615,926,4555.3845.13%
3 Years16.7222.589.4217.0214,858,0560.57993.47%
5 Years20.8123.019.4217.6013,809,475-3.51-16.87%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 17.30 -0.32 -1.82% 17.55 17.62 17.23 14,476,533
Oct 26 2021 17.62 -0.23 -1.29% 17.95 17.98 17.60 12,670,131
Oct 25 2021 17.85 0.18 1.02% 17.81 17.88 17.70 13,159,147
Oct 22 2021 17.67 0.14 0.8% 17.59 17.70 17.385 16,381,556
Oct 21 2021 17.53 -1.12 -6.01% 18.275 18.35 17.3101 38,514,466
Oct 20 2021 18.65 0.20 1.08% 18.36 18.68 18.265 12,299,924
Oct 19 2021 18.45 -0.02 -0.11% 18.56 18.6081 18.34 10,014,361
Oct 18 2021 18.47 0.01 0.05% 18.64 18.76 18.35 15,535,758
Oct 15 2021 18.46 0.08 0.44% 18.44 18.61 18.39 12,248,357
Oct 14 2021 18.38 0.41 2.28% 18.38 18.41 18.16 17,877,452
Oct 13 2021 17.97 0.03 0.17% 17.78 18.06 17.57 15,569,595
Oct 12 2021 17.94 0.20 1.13% 17.70 18.06 17.65 17,348,564
Oct 11 2021 17.74 0.27 1.55% 17.76 18.00 17.63 17,227,740
Oct 08 2021 17.47 0.53 3.13% 17.09 17.53 17.08 12,990,937
Oct 07 2021 16.94 0.20 1.19% 16.84 17.05 16.77 14,637,901
Oct 06 2021 16.74 -0.18 -1.06% 16.80 16.91 16.52 17,445,489
Oct 05 2021 16.92 -0.02 -0.12% 17.12 17.14 16.77 22,488,196
Oct 04 2021 16.94 0.03 0.18% 17.00 17.25 16.86 28,343,623
Oct 01 2021 16.91 0.18 1.08% 16.77 16.965 16.68 12,601,709
Sep 30 2021 16.73 -0.19 -1.12% 16.99 17.00 16.72 16,128,651
Sep 29 2021 16.92 0.03 0.18% 16.98 17.07 16.825 11,100,461
Sep 28 2021 16.89 -0.09 -0.53% 17.12 17.21 16.82 16,091,230
See More Historical Prices »


Your Recent History
NYSE
KMI
Kinder Mor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.