Register for streaming realtime charts, analysis tools, and prices.
KMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13,063,229 |
| Apr 16 2024 | 17.69 | -0.28 | -1.56% | 17.97 | 18.04 | 17.61 | 16,200,558 |
| 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% | 18.42 | 18.42 | 18.19 | 10,675,081 |
| 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 | 9,872,286 |
| 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% | 18.45 | 18.52 | 18.30 | 10,120,128 |
| 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 |
| Mar 22 2024 | 18.06 | -0.05 | -0.28% | 18.15 | 18.22 | 18.05 | 10,269,156 |
| Mar 21 2024 | 18.11 | 0.08 | 0.44% | 18.05 | 18.31 | 18.01 | 13,742,230 |
| Mar 20 2024 | 18.03 | 0.10 | 0.56% | 17.81 | 18.12 | 17.81 | 11,145,240 |
| Mar 19 2024 | 17.93 | 0.29 | 1.64% | 17.67 | 17.94 | 17.66 | 18,142,717 |
| Mar 18 2024 | 17.64 | 0.04 | 0.23% | 17.64 | 17.67 | 17.515 | 16,906,747 |
| Mar 15 2024 | 17.60 | 0.04 | 0.23% | 17.50 | 17.79 | 17.48 | 30,057,970 |
| Mar 14 2024 | 17.56 | -0.33 | -1.84% | 17.81 | 17.87 | 17.45 | 20,936,915 |
| Mar 13 2024 | 17.89 | -0.05 | -0.28% | 18.01 | 18.105 | 17.86 | 18,206,786 |
| Mar 12 2024 | 17.94 | -0.03 | -0.17% | 17.93 | 18.02 | 17.89 | 8,024,210 |
| Mar 11 2024 | 17.97 | 0.14 | 0.79% | 17.83 | 17.98 | 17.755 | 11,399,439 |
| Mar 08 2024 | 17.83 | -0.04 | -0.22% | 17.86 | 17.93 | 17.74 | 11,290,590 |
| Mar 07 2024 | 17.87 | 0.05 | 0.28% | 17.86 | 17.95 | 17.82 | 10,844,976 |
| Mar 06 2024 | 17.82 | 0.10 | 0.56% | 17.78 | 17.92 | 17.75 | 10,841,241 |
| Mar 05 2024 | 17.72 | 0.15 | 0.85% | 17.59 | 17.85 | 17.57 | 11,811,368 |
| Mar 04 2024 | 17.57 | 0.11 | 0.63% | 17.46 | 17.61 | 17.42 | 10,815,599 |
| Mar 01 2024 | 17.46 | 0.07 | 0.40% | 17.38 | 17.50 | 17.335 | 10,955,498 |
| Feb 29 2024 | 17.39 | 0.24 | 1.40% | 17.23 | 17.44 | 17.185 | 15,738,019 |
| Feb 28 2024 | 17.15 | -0.02 | -0.12% | 17.19 | 17.258 | 17.02 | 11,414,138 |
| Feb 27 2024 | 17.17 | 0.04 | 0.23% | 17.21 | 17.23 | 17.05 | 12,067,181 |
| Feb 26 2024 | 17.13 | -0.12 | -0.70% | 17.25 | 17.32 | 17.09 | 8,172,049 |
| Feb 23 2024 | 17.25 | -0.01 | -0.06% | 17.20 | 17.36 | 17.17 | 9,892,628 |
| Feb 22 2024 | 17.26 | -0.16 | -0.92% | 17.25 | 17.33 | 17.13 | 13,068,367 |
| Feb 21 2024 | 17.42 | 0.36 | 2.11% | 17.14 | 17.44 | 17.09 | 10,843,922 |
| Feb 20 2024 | 17.06 | -0.05 | -0.29% | 17.12 | 17.22 | 16.995 | 13,298,796 |
| Feb 16 2024 | 17.11 | 0.14 | 0.82% | 16.95 | 17.18 | 16.91 | 17,587,265 |
| Feb 15 2024 | 16.97 | 0.40 | 2.41% | 16.56 | 17.04 | 16.51 | 18,223,154 |
| Feb 14 2024 | 16.57 | 0.00 | 0.00% | 16.62 | 16.645 | 16.49 | 14,249,856 |
| Feb 13 2024 | 16.57 | -0.21 | -1.25% | 16.74 | 16.89 | 16.47 | 15,179,040 |
| Feb 12 2024 | 16.78 | 0.17 | 1.02% | 16.62 | 16.84 | 16.57 | 11,205,274 |
| Feb 09 2024 | 16.61 | -0.02 | -0.12% | 16.65 | 16.7201 | 16.53 | 9,322,062 |
| Feb 08 2024 | 16.63 | -0.02 | -0.12% | 16.65 | 16.73 | 16.57 | 17,003,953 |
| Feb 07 2024 | 16.65 | -0.04 | -0.24% | 16.74 | 16.77 | 16.52 | 16,670,012 |
| Feb 06 2024 | 16.69 | 0.02 | 0.12% | 16.70 | 16.73 | 16.60 | 12,700,863 |
| Feb 05 2024 | 16.67 | -0.29 | -1.71% | 16.86 | 16.86 | 16.62 | 14,056,293 |
| Feb 02 2024 | 16.96 | -0.07 | -0.41% | 16.99 | 17.05 | 16.74 | 20,963,813 |
| Feb 01 2024 | 17.03 | 0.11 | 0.65% | 16.90 | 17.19 | 16.86 | 16,473,022 |
| Jan 31 2024 | 16.92 | -0.29 | -1.69% | 17.21 | 17.25 | 16.90 | 16,870,138 |
| Jan 30 2024 | 17.21 | -0.16 | -0.92% | 17.05 | 17.23 | 17.005 | 12,443,550 |
| Jan 29 2024 | 17.37 | -0.07 | -0.40% | 17.46 | 17.49 | 17.25 | 13,641,454 |
| Jan 26 2024 | 17.44 | 0.11 | 0.63% | 17.33 | 17.47 | 17.30 | 14,263,323 |
| Jan 25 2024 | 17.33 | 0.44 | 2.61% | 17.025 | 17.34 | 16.945 | 23,717,642 |
| Jan 24 2024 | 16.89 | -0.19 | -1.11% | 17.14 | 17.15 | 16.85 | 25,498,837 |
| Jan 23 2024 | 17.08 | -0.08 | -0.47% | 17.15 | 17.22 | 17.04 | 14,417,015 |
| Jan 22 2024 | 17.16 | -0.04 | -0.23% | 17.21 | 17.29 | 17.09 | 13,140,647 |
