Kinder Morgan (KMI)

27.12
-0.15 (-0.55%)
NYSE · Last Trade: Jan 12th, 2:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinder Morgan (KMI)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202627.4027.4826.9327.1213,392,65827.12
1/08/202627.0027.4727.0027.2712,654,20627.27
1/07/202626.8927.1626.8227.0011,123,79727.00
1/06/202628.0028.0026.5926.8219,690,67526.82
1/05/202627.9627.9627.1327.9017,778,56127.90
1/02/202627.4927.8927.1927.7110,257,46027.71
12/31/202527.5427.5827.3627.499,434,27027.49
12/30/202527.4927.6527.4127.588,074,02627.58
12/29/202527.3027.5227.2227.387,965,05627.38
12/26/202527.2527.3427.0827.195,094,09727.19
12/24/202527.2727.3627.1827.193,905,02427.19
12/23/202526.8427.2926.8427.288,516,77827.28
12/22/202526.6026.9426.5526.899,370,95626.89
12/19/202526.3226.7326.3126.4917,976,24326.49
12/18/202526.7126.8626.3226.3412,248,89126.34
12/17/202526.4026.7426.3426.6512,229,15126.65
12/16/202526.6626.6626.2426.3312,297,53626.33
12/15/202526.7726.8126.4426.7212,074,02526.72
12/12/202526.9627.0926.5826.7310,579,51326.73
12/11/202526.5026.8326.4526.8211,054,73026.82
12/10/202527.3427.3526.5326.5915,476,37926.59
12/09/202527.3427.8227.2727.3213,651,74227.32
12/08/202527.7227.7227.2527.2912,493,62627.29
12/05/202527.8728.0027.6927.7714,290,86527.77
12/04/202527.1327.8627.0627.8411,906,66027.84
12/03/202526.9827.3626.8927.1710,768,11827.17
12/02/202527.3227.3226.7826.8511,196,44926.85
12/01/202527.2127.4427.1727.2913,040,48527.29
11/28/202526.9627.3626.8627.325,815,67027.32
11/26/202526.6527.0826.5826.9510,980,22026.95
11/25/202526.6926.7926.3226.5215,378,90926.52
11/24/202527.0227.0226.5626.8223,453,87226.82
11/21/202526.8027.0726.5426.9814,887,61326.98
11/20/202526.9827.3626.7026.7219,021,85726.72
11/19/202526.7026.9026.3426.8215,594,24026.82
11/18/202527.0727.3226.9227.0916,210,42527.09
11/17/202527.4327.5527.1227.1414,172,86327.14
11/14/202526.8527.4926.6827.4217,510,75027.42
11/13/202527.0827.2026.8226.8915,285,99126.89
11/12/202526.9727.3426.9127.0110,557,69127.01
11/11/202527.1427.2026.7926.9412,348,20026.94
11/10/202526.5527.1326.3927.0612,876,30527.06
11/07/202526.1226.6126.0426.5511,602,59026.55
11/06/202526.0026.3625.9226.1212,925,32926.12
11/05/202525.8026.2225.6625.9218,891,71225.92
11/04/202525.9626.0825.7525.8416,100,81525.84
11/03/202525.9826.0925.6026.0815,599,01726.08
10/31/202526.1026.2825.9526.1914,287,41925.90
10/30/202525.9426.3225.7326.0815,227,14525.79
10/29/202526.1626.4025.8625.9018,369,94125.61
10/28/202526.1726.1825.8226.0816,974,81625.79
10/27/202525.9026.1925.8026.1516,549,66425.86
10/24/202526.4826.4825.7625.8619,250,09625.57
10/23/202528.0028.1326.2426.2529,593,10425.96
10/22/202527.5627.6727.1327.5613,321,55127.25
10/21/202527.6227.6327.3627.5011,439,40527.19
10/20/202527.6527.8727.3527.5219,745,25327.21
10/17/202527.1027.4027.0227.3813,970,65427.07
10/16/202527.6227.7427.0027.2113,166,48926.91
10/15/202527.4727.8227.3427.619,641,50327.30
10/14/202527.0927.3827.0027.319,975,08427.00
10/13/202527.0927.3727.0127.3411,761,64427.03