KMI

Kinder Morgan Historical Data

Company Name Stock Ticker Symbol Market Type
Kinder Morgan Inc KMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 19.12 19:00:00
Open Price Low Price High Price Close Price Prev Close
19.12
more quote information »

KMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 19.12 0.24 1.27% 18.96 19.135 18.77 41,237,412
Nov 29 2022 18.88 0.42 2.28% 18.60 18.945 18.53 16,437,011
Nov 28 2022 18.46 -0.17 -0.91% 18.25 18.5881 18.22 16,709,775
Nov 25 2022 18.63 -0.02 -0.11% 18.70 18.78 18.59 5,981,404
Nov 23 2022 18.65 -0.07 -0.37% 18.54 18.725 18.47 9,669,140
Nov 22 2022 18.72 0.44 2.41% 18.53 18.87 18.41 14,889,900
Nov 21 2022 18.28 -0.14 -0.76% 18.24 18.30 17.84 12,894,317
Nov 18 2022 18.42 0.12 0.66% 18.19 18.4653 18.13 17,351,259
Nov 17 2022 18.30 -0.11 -0.6% 18.20 18.31 18.00 12,015,110
Nov 16 2022 18.41 -0.25 -1.34% 18.55 18.60 18.29 14,531,275
Nov 15 2022 18.66 0.13 0.7% 18.74 18.8086 18.545 14,480,556
Nov 14 2022 18.53 -0.16 -0.86% 18.66 18.96 18.53 15,362,040
Nov 11 2022 18.69 0.49 2.69% 18.41 18.79 18.31 17,922,405
Nov 10 2022 18.20 0.62 3.53% 17.99 18.23 17.84 18,505,192
Nov 09 2022 17.58 -0.73 -3.99% 18.19 18.245 17.57 15,192,457
Nov 08 2022 18.31 0.06 0.33% 18.33 18.42 18.13 15,520,188
Nov 07 2022 18.25 0.08 0.44% 18.28 18.39 18.14 14,593,402
Nov 04 2022 18.17 0.13 0.72% 18.34 18.48 17.96 17,824,492
Nov 03 2022 18.04 0.14 0.78% 17.83 18.12 17.71 16,256,629
Nov 02 2022 17.90 -0.34 -1.86% 18.19 18.39 17.89 20,188,653
Nov 01 2022 18.24 0.12 0.66% 18.25 18.34 18.115 18,614,117
See More Historical Prices ยป