KMI

Kinder Morgan Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.54 3.27% 17.07 14:16:27
Open Price Low Price High Price Close Price Prev Close
16.80 16.75 17.125 16.53
more quote information »

KMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.7517.12515.4716.0812,863,8911.328.38%
1 Month16.6117.12515.4716.1413,155,5100.462.77%
3 Months18.5518.6815.4716.9213,145,900-1.48-7.98%
6 Months16.8019.2915.4717.4113,938,9610.271.61%
1 Year12.5819.2911.4515.6515,752,0584.4935.69%
3 Years17.6222.589.4217.0314,846,010-0.55-3.12%
5 Years21.6023.369.4217.6913,797,633-4.53-20.97%

KMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 16.53 0.04 0.24% 16.44 16.64 16.44 9,882,107
Sep 23 2021 16.49 0.36 2.23% 16.20 16.59 16.15 13,030,048
Sep 22 2021 16.13 0.35 2.22% 15.96 16.285 15.96 12,996,464
Sep 21 2021 15.78 0.10 0.64% 15.85 15.95 15.645 12,204,744
Sep 20 2021 15.68 -0.28 -1.75% 15.75 15.82 15.47 16,206,091
Sep 17 2021 15.96 -0.20 -1.24% 16.13 16.3076 15.91 28,644,571
Sep 16 2021 16.16 -0.22 -1.34% 16.39 16.46 16.11 12,930,999
Sep 15 2021 16.38 0.37 2.31% 16.17 16.48 16.09 24,193,854
Sep 14 2021 16.01 -0.13 -0.81% 16.21 16.25 15.92 11,515,278
Sep 13 2021 16.14 0.17 1.06% 16.09 16.31 16.041 14,845,432
Sep 10 2021 15.97 -0.01 -0.06% 16.15 16.17 15.885 9,024,615
Sep 09 2021 15.98 -0.11 -0.68% 16.00 16.23 15.91 12,908,932
Sep 08 2021 16.09 -0.07 -0.43% 16.21 16.38 16.08 9,341,671
Sep 07 2021 16.16 -0.18 -1.1% 16.28 16.4265 16.13 9,806,258
Sep 03 2021 16.34 -0.08 -0.49% 16.37 16.4662 16.24 6,399,105
Sep 02 2021 16.42 0.26 1.61% 16.31 16.45 16.25 10,146,531
Sep 01 2021 16.16 -0.11 -0.68% 16.27 16.38 16.14 10,039,100
Aug 31 2021 16.27 -0.07 -0.43% 16.25 16.35 16.19 17,965,485
Aug 30 2021 16.34 -0.25 -1.51% 16.61 16.61 16.34 7,873,410
Aug 27 2021 16.59 0.45 2.79% 16.36 16.72 16.33 13,132,805
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.