KMI

Kinder Morgan Historical Data

KMI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 16.23 0.45 2.85% 16.00 16.325 15.9099 18,051,869
Dec 06 2021 15.78 0.19 1.22% 15.75 15.97 15.635 17,125,915
Dec 03 2021 15.59 -0.14 -0.89% 15.87 15.88 15.475 15,877,585
Dec 02 2021 15.73 0.46 3.01% 15.35 15.78 15.29 18,436,417
Dec 01 2021 15.27 -0.19 -1.23% 15.79 16.09 15.26 21,185,813
Nov 30 2021 15.46 -0.55 -3.44% 15.81 15.85 15.45 49,727,933
Nov 29 2021 16.01 -0.25 -1.54% 16.45 16.47 16.00 19,726,453
Nov 26 2021 16.26 0.00 +0.00% 16.09 16.355 15.8896 0
Nov 26 2021 16.26 -0.26 -1.57% 16.09 16.355 15.8896 13,436,032
Nov 25 2021 16.52 0.00 +0.00% 16.29 16.59 16.285 0
Nov 24 2021 16.52 0.19 1.16% 16.29 16.59 16.285 11,083,638
Nov 23 2021 16.33 0.22 1.37% 16.25 16.425 16.20 11,974,653
Nov 22 2021 16.11 -0.05 -0.31% 16.09 16.36 16.08 12,851,810
Nov 19 2021 16.16 -0.12 -0.74% 16.10 16.29 16.02 16,180,836
Nov 18 2021 16.28 -0.23 -1.39% 16.48 16.575 16.24 13,231,608
Nov 17 2021 16.51 0.00 +0.00% 16.60 16.77 16.45 0
Nov 17 2021 16.51 -0.15 -0.9% 16.60 16.77 16.45 10,986,737
Nov 16 2021 16.66 -0.20 -1.19% 16.86 16.93 16.60 10,997,425
Nov 15 2021 16.86 0.18 1.08% 16.73 17.00 16.625 11,563,254
Nov 12 2021 16.68 -0.11 -0.66% 16.72 16.79 16.62 8,970,534
Nov 11 2021 16.79 0.09 0.54% 16.74 16.81 16.653 10,589,095
Nov 10 2021 16.70 -0.12 -0.71% 16.87 16.98 16.615 13,324,989
Nov 09 2021 16.82 -0.02 -0.12% 16.85 16.89 16.62 9,749,886
Nov 08 2021 16.84 -0.11 -0.65% 17.05 17.07 16.78 10,730,471
Nov 05 2021 16.95 0.00 +0.00% 16.96 17.00 16.785 0
Nov 05 2021 16.95 0.20 1.19% 16.96 17.00 16.785 10,514,576
Nov 04 2021 16.75 -0.10 -0.59% 16.99 17.01 16.56 9,415,015
Nov 03 2021 16.85 -0.11 -0.65% 16.81 16.965 16.78 10,897,025
Nov 02 2021 16.96 -0.09 -0.53% 17.00 17.08 16.80 12,931,800
Nov 01 2021 17.05 0.30 1.79% 16.86 17.095 16.71 14,597,899
Oct 29 2021 16.75 -0.60 -3.46% 17.05 17.1399 16.73 16,227,451
Oct 28 2021 17.35 0.05 0.29% 17.25 17.385 17.20 10,003,048
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
Sep 27 2021 16.98 0.45 2.72% 16.80 17.125 16.75 15,648,249
Sep 24 2021 16.53 0.04 0.24% 16.44 16.64 16.44 9,882,107
Sep 23 2021 16.49 0.36 2.23% 16.20 16.59 16.15 13,030,048
Sep 22 2021 16.13 0.35 2.22% 15.96 16.285 15.96 12,996,464
Sep 21 2021 15.78 0.10 0.64% 15.85 15.95 15.645 12,204,744
Sep 20 2021 15.68 -0.28 -1.75% 15.75 15.82 15.47 16,206,091
Sep 17 2021 15.96 -0.20 -1.24% 16.13 16.3076 15.91 28,644,571
Sep 16 2021 16.16 -0.22 -1.34% 16.39 16.46 16.11 12,930,999
Sep 15 2021 16.38 0.37 2.31% 16.17 16.48 16.09 24,193,854
Sep 14 2021 16.01 -0.13 -0.81% 16.21 16.25 15.92 11,515,278
Sep 13 2021 16.14 0.17 1.06% 16.09 16.31 16.041 14,845,432
Sep 10 2021 15.97 -0.01 -0.06% 16.15 16.17 15.885 9,024,615
Sep 09 2021 15.98 -0.11 -0.68% 16.00 16.23 15.91 12,908,932


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.