| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Kinder Morgan Inc |
KMI |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.49 |
3.01% |
16.75 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 16.41 |
16.35 |
16.82 |
16.75 |
16.26 |
more quote information »
KMI Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 16.24 | 16.82 | 16.00 | 16.17 | 15,344,950 | 0.51 | 3.14% |
| 1 Month | 16.95 | 17.18 | 16.00 | 16.48 | 13,248,187 | -0.20 | -1.18% |
| 3 Months | 17.11 | 17.98 | 16.00 | 16.88 | 13,217,981 | -0.36 | -2.1% |
| 6 Months | 19.05 | 19.17 | 16.00 | 17.52 | 12,833,549 | -2.30 | -12.07% |
| 1 Year | 19.93 | 20.20 | 15.775 | 17.65 | 14,955,133 | -3.18 | -15.96% |
| 3 Years | 15.83 | 20.20 | 11.45 | 16.67 | 15,460,259 | 0.92 | 5.81% |
| 5 Years | 16.94 | 22.58 | 9.42 | 17.27 | 14,886,290 | -0.19 | -1.12% |
KMI 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
16.75 |
0.49 |
3.01% |
16.41 |
16.82 |
16.35 |
18,617,263 |
| Jun 01 2023 |
16.26 |
0.15 |
0.93% |
16.14 |
16.35 |
16.08 |
13,490,582 |
| May 31 2023 |
16.11 |
-0.04 |
-0.25% |
16.10 |
16.155 |
16.00 |
21,099,911 |
| May 30 2023 |
16.15 |
-0.06 |
-0.37% |
16.10 |
16.22 |
16.035 |
13,975,667 |
| May 26 2023 |
16.21 |
-0.01 |
-0.06% |
16.24 |
16.325 |
16.15 |
12,813,638 |
| May 25 2023 |
16.22 |
-0.28 |
-1.7% |
16.36 |
16.39 |
16.11 |
15,835,676 |
| May 24 2023 |
16.50 |
-0.04 |
-0.24% |
16.58 |
16.60 |
16.39 |
10,700,773 |
| May 23 2023 |
16.54 |
0.01 |
0.06% |
16.55 |
16.68 |
16.4914 |
12,580,697 |
| May 22 2023 |
16.53 |
0.01 |
0.06% |
16.48 |
16.66 |
16.42 |
11,296,348 |
| May 19 2023 |
16.52 |
0.00 |
0.0% |
16.59 |
16.675 |
16.45 |
9,833,710 |
| May 18 2023 |
16.52 |
0.07 |
0.43% |
16.37 |
16.54 |
16.2601 |
12,063,564 |
| May 17 2023 |
16.45 |
0.15 |
0.92% |
16.39 |
16.55 |
16.24 |
13,790,039 |
| May 16 2023 |
16.30 |
-0.40 |
-2.4% |
16.61 |
16.665 |
16.25 |
15,905,503 |
| May 15 2023 |
16.70 |
0.00 |
0.0% |
16.87 |
16.90 |
16.53 |
23,096,041 |
| May 12 2023 |
16.70 |
0.00 |
0.0% |
16.70 |
16.70 |
16.70 |
0 |
| May 11 2023 |
16.70 |
-0.09 |
-0.54% |
16.65 |
16.79 |
16.595 |
11,477,076 |
| May 10 2023 |
16.79 |
-0.06 |
-0.36% |
16.98 |
16.99 |
16.68 |
10,278,286 |
| May 09 2023 |
16.85 |
-0.05 |
-0.3% |
16.78 |
16.9585 |
16.74 |
7,623,345 |
| May 08 2023 |
16.90 |
-0.14 |
-0.82% |
17.11 |
17.18 |
16.83 |
9,770,157 |
| May 05 2023 |
17.04 |
0.40 |
2.4% |
16.95 |
17.13 |
16.885 |
12,836,360 |
| May 04 2023 |
16.64 |
0.08 |
0.48% |
16.52 |
16.735 |
16.39 |
16,214,902 |
| May 03 2023 |
16.56 |
-0.12 |
-0.72% |
16.51 |
16.82 |
16.51 |
11,850,764 |
See More Historical Prices ยป
