KMI

Kinder Morgan Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinder Morgan Inc KMI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.51 -2.71% 18.34 19:59:56
Open Price Low Price High Price Close Price Prev Close
18.99 18.1301 18.99 18.31 18.85
more quote information »

KMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0019.2918.130118.9815,650,209-0.66-3.47%
1 Month18.4819.2918.130118.7015,629,958-0.14-0.76%
3 Months16.0919.2915.7717.6915,293,1622.2513.98%
6 Months14.5819.2913.4716.1216,564,3543.7625.79%
1 Year15.9019.2911.4514.9815,611,8992.4415.35%
3 Years16.8022.589.4217.0714,601,8531.549.17%
5 Years17.7923.369.4217.9013,943,5000.553.09%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 18.31 -0.54 -2.86% 18.99 18.99 18.1301 16,104,814
Jun 16 2021 18.85 -0.18 -0.95% 18.88 19.10 18.73 10,959,664
Jun 15 2021 19.03 0.19 1.01% 18.86 19.09 18.79 14,812,141
Jun 14 2021 18.84 -0.30 -1.57% 19.00 19.165 18.68 18,474,104
Jun 11 2021 19.14 0.14 0.74% 19.05 19.29 18.99 17,391,181
Jun 10 2021 19.00 0.17 0.9% 19.00 19.1674 18.80 16,613,954
Jun 09 2021 18.83 0.03 0.16% 18.88 18.95 18.73 18,515,167
Jun 08 2021 18.80 0.03 0.16% 18.77 18.83 18.54 18,970,332
Jun 07 2021 18.77 -0.01 -0.05% 18.80 18.98 18.74 10,691,637
Jun 04 2021 18.78 0.01 0.05% 18.88 18.92 18.70 12,808,770
Jun 03 2021 18.77 0.00 0.0% 18.73 18.91 18.59 10,528,855
Jun 02 2021 18.77 0.26 1.4% 18.55 18.925 18.465 15,128,737
Jun 01 2021 18.51 0.17 0.93% 18.57 18.61 18.4201 15,714,640
May 28 2021 18.34 0.08 0.44% 18.43 18.43 18.20 12,714,484
May 27 2021 18.26 -0.09 -0.49% 18.40 18.57 18.24 37,708,403
May 26 2021 18.35 -0.19 -1.02% 18.29 18.47 18.24 17,263,284
May 25 2021 18.54 -0.29 -1.54% 18.82 18.845 18.48 10,589,030
May 24 2021 18.83 0.11 0.59% 18.86 18.89 18.69 12,512,461
May 21 2021 18.72 0.02 0.11% 18.80 18.88 18.65 11,085,831
May 20 2021 18.70 0.23 1.25% 18.48 18.77 18.28 14,486,527
May 19 2021 18.47 -0.24 -1.28% 18.41 18.55 18.145 13,730,819
May 18 2021 18.71 -0.09 -0.48% 18.83 18.97 18.61 19,915,916
See More Historical Prices »


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.