Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kinder Morgan Inc | KMI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.08 | 0.42% | 19.09 | 19:38:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.16 | 18.95 | 19.18 | 19.08 | 19.01 |
KMI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.53 | 19.18 | 18.38 | 18.73 | 11,179,199 | 0.56 | 3.02% |
| 1 Month | 18.39 | 19.18 | 17.61 | 18.47 | 14,481,749 | 0.70 | 3.81% |
| 3 Months | 16.95 | 19.18 | 16.91 | 18.06 | 13,286,868 | 2.14 | 12.63% |
| 6 Months | 16.32 | 19.18 | 16.22 | 17.65 | 13,901,156 | 2.77 | 16.97% |
| 1 Year | 16.98 | 19.18 | 15.89 | 17.29 | 13,629,241 | 2.11 | 12.43% |
| 3 Years | 18.02 | 20.20 | 15.0124 | 17.55 | 14,833,852 | 1.07 | 5.94% |
| 5 Years | 19.39 | 22.58 | 9.42 | 17.17 | 14,916,170 | -0.30 | -1.55% |
KMI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.08 | 0.07 | 0.37% | 19.16 | 19.18 | 18.95 | 8,141,062 |
| May 09 2024 | 19.01 | 0.20 | 1.06% | 18.82 | 19.03 | 18.81 | 8,028,551 |
| May 08 2024 | 18.81 | 0.04 | 0.21% | 18.70 | 18.89 | 18.65 | 11,639,747 |
| May 07 2024 | 18.77 | 0.16 | 0.86% | 18.70 | 18.90 | 18.67 | 11,855,135 |
| May 06 2024 | 18.61 | 0.04 | 0.22% | 18.60 | 18.77 | 18.49 | 11,963,073 |
| May 03 2024 | 18.57 | 0.11 | 0.60% | 18.53 | 18.58 | 18.38 | 12,409,374 |
| May 02 2024 | 18.46 | 0.23 | 1.26% | 18.33 | 18.58 | 18.18 | 14,689,809 |
| May 01 2024 | 18.23 | -0.05 | -0.27% | 18.33 | 18.41 | 18.13 | 18,251,683 |
| Apr 30 2024 | 18.28 | -0.32 | -1.72% | 18.56 | 18.56 | 18.26 | 16,057,926 |
| Apr 29 2024 | 18.60 | -0.08 | -0.43% | 18.40 | 18.605 | 18.40 | 10,300,872 |
| Apr 26 2024 | 18.68 | -0.12 | -0.64% | 18.79 | 18.79 | 18.63 | 9,415,431 |
| Apr 25 2024 | 18.80 | -0.01 | -0.05% | 18.80 | 18.8894 | 18.63 | 17,446,693 |
| Apr 24 2024 | 18.81 | 0.05 | 0.27% | 18.62 | 18.84 | 18.52 | 12,485,596 |
| Apr 23 2024 | 18.76 | -0.06 | -0.32% | 18.83 | 18.89 | 18.69 | 12,913,431 |
| Apr 22 2024 | 18.82 | -0.02 | -0.11% | 18.79 | 18.92 | 18.57 | 16,187,970 |
| Apr 19 2024 | 18.84 | 0.63 | 3.46% | 18.31 | 18.90 | 18.255 | 25,695,738 |
| Apr 18 2024 | 18.21 | 0.45 | 2.53% | 18.00 | 18.355 | 17.95 | 26,118,916 |
| Apr 17 2024 | 17.76 | 0.07 | 0.40% | 17.77 | 17.93 | 17.66 | 13,063,229 |
| Apr 16 2024 | 17.69 | -0.28 | -1.56% | 17.97 | 18.04 | 17.61 | 16,200,558 |
| Apr 15 2024 | 17.97 | -0.16 | -0.88% | 18.31 | 18.335 | 17.915 | 10,025,663 |
| Apr 12 2024 | 18.13 | -0.22 | -1.20% | 18.39 | 18.54 | 18.065 | 15,505,364 |
| Apr 11 2024 | 18.35 | 0.08 | 0.44% | 18.30 | 18.37 | 18.12 | 12,519,105 |
