Kinder Morgan Historical Data - KMI

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 Low Price High Price Open Price Close Price Last Traded
-0.31 -2.3% 13.14 12.88 13.77 13.45 13.45 11:52:56
more quote information »

KMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8414.3612.5013.4521,473,361-0.70-5.06%
1 Month19.1919.449.4213.7329,918,502-6.05-31.53%
3 Months21.4322.589.4217.1020,399,689-8.29-38.68%
6 Months20.1422.589.4218.3615,834,217-7.00-34.76%
1 Year20.0722.589.4219.2414,309,060-6.93-34.53%
3 Years21.7422.589.4218.4013,439,518-8.60-39.56%
5 Years41.71100.739.4220.0915,137,789-28.57-68.5%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 13.45 0.47 3.62% 13.18 14.13 12.73 20,012,088
Apr 01 2020 12.98 -0.79 -5.74% 13.14 13.50 12.50 17,769,933
Mar 31 2020 13.77 0.56 4.24% 13.46 14.20 13.17 23,981,505
Mar 30 2020 13.21 -0.54 -3.93% 13.40 13.75 12.64 24,299,706
Mar 27 2020 13.75 -0.71 -4.91% 13.84 14.36 13.59 21,303,573
Mar 26 2020 14.46 0.75 5.47% 13.94 14.85 13.28 25,315,105
Mar 25 2020 13.71 0.80 6.2% 12.99 14.75 12.45 28,448,306
Mar 24 2020 12.91 1.88 17.04% 12.01 12.94 11.355 20,603,201
Mar 23 2020 11.03 -0.95 -7.93% 12.02 12.81 11.01 25,370,233
Mar 20 2020 11.98 0.73 6.49% 11.76 12.51 11.13 40,065,767
Mar 19 2020 11.25 0.86 8.28% 10.03 11.45 9.42 34,261,665
Mar 18 2020 10.39 -2.29 -18.06% 11.79 12.25 9.44 46,188,848
Mar 17 2020 12.68 -0.25 -1.93% 12.88 13.50 12.32 26,581,634
Mar 16 2020 12.93 -1.85 -12.52% 13.12 14.25 12.65 26,547,969
Mar 13 2020 14.78 0.88 6.33% 15.03 15.60 13.215 40,329,327
Mar 12 2020 13.90 -1.59 -10.26% 14.26 15.10 13.4501 35,647,514
Mar 11 2020 15.49 -0.68 -4.21% 15.51 16.04 15.13 31,321,710
Mar 10 2020 16.17 0.32 2.02% 16.70 17.40 14.95 33,906,407
Mar 09 2020 15.85 -3.50 -18.09% 17.25 18.73 15.80 43,761,616
Mar 06 2020 19.35 -0.68 -3.39% 19.19 19.44 18.60 23,713,294
Mar 05 2020 20.03 0.00 0.0% 20.03 20.03 20.03 0
Mar 04 2020 20.03 0.18 0.91% 20.17 20.38 19.98 17,933,626
Mar 03 2020 19.85 -0.39 -1.93% 20.38 20.69 19.59 20,230,900
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.