KMI

Kinder Morgan Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinder Morgan Inc KMI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.21 1.41% 15.12 15.07 15.32 15.15 14.91 16:06:01
more quote information »

KMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7215.407914.3514.8012,137,4670.402.72%
1 Month16.1318.0014.3515.8514,787,925-1.01-6.26%
3 Months15.0018.0013.9415.3414,527,0860.120.8%
6 Months21.2522.589.4216.4317,221,019-6.13-28.85%
1 Year20.9022.589.4218.0414,569,675-5.78-27.66%
3 Years19.1722.589.4218.0113,671,048-4.05-21.13%
5 Years38.43100.739.4219.2615,402,958-23.31-60.66%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 14.84 -0.33 -2.18% 15.16 15.4079 14.84 9,409,178
Jun 30 2020 15.17 0.49 3.34% 14.52 15.23 14.50 14,043,221
Jun 29 2020 14.6802 0.21 1.45% 14.54 14.79 14.35 11,272,292
Jun 26 2020 14.47 -0.43 -2.89% 14.89 15.00 14.37 15,545,589
Jun 25 2020 14.90 0.09 0.61% 14.72 15.08 14.65 10,417,053
Jun 24 2020 14.81 -0.57 -3.71% 15.29 15.39 14.61 13,432,107
Jun 23 2020 15.38 -0.23 -1.47% 15.88 15.88 15.38 8,688,587
Jun 22 2020 15.61 0.09 0.58% 15.44 15.69 15.31 11,059,754
Jun 19 2020 15.52 -0.25 -1.59% 16.14 16.14 15.50 23,768,919
Jun 18 2020 15.77 0.09 0.57% 15.56 15.91 15.51 12,325,982
Jun 17 2020 15.68 -0.29 -1.82% 15.90 16.0802 15.67 9,863,034
Jun 16 2020 15.97 0.12 0.76% 16.28 16.3978 15.61 13,188,811
Jun 15 2020 15.85 0.35 2.26% 15.06 16.035 14.84 14,473,973
Jun 12 2020 15.50 -0.07 -0.45% 15.99 16.00 15.16 17,025,076
Jun 11 2020 15.57 -1.24 -7.38% 16.06 16.60 15.45 27,098,103
Jun 10 2020 16.81 -0.48 -2.78% 17.17 17.41 16.81 18,730,849
Jun 09 2020 17.29 -0.70 -3.89% 17.53 17.90 17.15 18,989,302
Jun 08 2020 17.99 1.34 8.05% 17.16 18.00 17.00 21,588,330
Jun 05 2020 16.65 0.42 2.59% 16.75 16.96 16.25 14,206,381
Jun 04 2020 16.23 0.08 0.5% 16.13 16.25 16.00 10,631,968
Jun 03 2020 16.15 0.30 1.89% 16.02 16.18 15.885 11,732,400
Jun 02 2020 15.85 0.08 0.51% 15.83 15.95 15.72 9,575,474
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.