ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KMI Kinder Morgan Inc

18.775
-0.045 (-0.24%)
Last Updated: 15:23:49
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Kinder Morgan Inc KMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.045 -0.24% 18.775 15:23:49
Open Price Low Price High Price Close Price Prev Close
18.83 18.69 18.89 18.82
more quote information »

KMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8518.9217.6118.3319,380,1350.9255.18%
1 Month17.9818.9217.6118.3113,154,4100.7954.42%
3 Months17.0518.9216.4717.6313,764,0811.7310.12%
6 Months16.8918.9215.9117.4314,017,5211.8911.16%
1 Year17.3618.9215.8917.2113,611,0201.428.15%
3 Years16.4920.2015.012417.5314,903,7482.2913.86%
5 Years20.0522.589.4217.1814,923,677-1.28-6.36%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 13,062,684
Apr 16 2024 17.69 -0.28 -1.56% 17.85 17.8599 17.61 15,835,366
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
Apr 10 2024 18.27 -0.21 -1.14% 18.32 18.38 18.19 10,432,488
Apr 09 2024 18.48 0.12 0.65% 18.41 18.50 18.37 8,290,616
Apr 08 2024 18.36 -0.10 -0.54% 18.48 18.62 18.35 11,639,639
Apr 05 2024 18.46 0.03 0.16% 18.45 18.495 18.215 9,685,402
Apr 04 2024 18.43 -0.12 -0.65% 18.61 18.72 18.365 8,948,774
Apr 03 2024 18.55 0.13 0.71% 18.45 18.57 18.435 11,384,380
Apr 02 2024 18.42 0.01 0.05% 18.465 18.51 18.30 9,496,715
Apr 01 2024 18.41 0.07 0.38% 18.39 18.48 18.1712 10,873,440
Mar 28 2024 18.34 0.19 1.05% 18.24 18.43 18.15 16,377,044
Mar 27 2024 18.15 0.24 1.34% 17.96 18.17 17.89 8,698,488
Mar 26 2024 17.91 -0.06 -0.33% 17.98 18.015 17.90 9,155,991
Mar 25 2024 17.97 -0.09 -0.50% 18.03 18.14 17.89 16,549,159
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock