Home

Kinder Morgan (KMI)

26.30
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinder Morgan (KMI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202526.5226.6725.9526.3015,397,71226.30
4/29/202526.8727.3226.8427.2110,930,38226.92
4/28/202526.8327.1426.5627.0711,939,31426.78
4/25/202526.7226.8926.5926.859,267,34226.56
4/24/202526.7027.0326.4926.8710,986,94426.58
4/23/202526.8527.1326.4126.6019,540,37326.31
4/22/202526.2826.7926.0226.6018,208,54926.31
4/21/202526.8627.0125.4325.7919,053,06025.51
4/17/202526.7727.6826.7127.1022,874,13626.81
4/16/202527.0927.4626.8226.9511,723,79226.66
4/15/202526.9227.6126.8827.2212,974,62926.93
4/14/202527.0027.0526.6126.8011,119,59926.51
4/11/202525.9226.5825.4226.4715,769,12326.18
4/10/202525.9026.3425.1125.7917,628,04825.51
4/09/202524.6926.6424.3926.2526,280,69325.97
4/08/202526.2726.5324.8225.2116,546,28524.94
4/07/202524.3826.0623.9425.3723,813,17325.10
4/04/202526.7227.0925.1125.2929,107,99125.02
4/03/202527.8628.6527.6327.7216,703,44427.42
4/02/202528.3828.9428.3628.928,661,78628.61
4/01/202528.3728.6628.0928.638,691,95328.32
3/31/202528.1128.6828.0928.5313,867,83128.22
3/28/202528.0428.4527.9828.378,357,28428.06
3/27/202528.4928.5528.0728.238,885,18227.93
3/26/202529.0329.0928.3528.4811,928,48728.17
3/25/202528.8329.1328.6528.8311,393,42428.52
3/24/202528.0828.7928.0628.7112,524,08628.40
3/21/202527.9928.0827.7627.9319,506,89827.63
3/20/202527.7728.1627.7228.068,205,41527.76
3/19/202527.6427.9427.4627.8511,477,46327.55
3/18/202527.8027.9227.4627.5212,056,47227.22
3/17/202527.0427.8826.9727.7910,623,02527.49
3/14/202526.8227.2026.6427.108,635,02426.81
3/13/202526.6026.7826.3426.5410,448,92926.25
3/12/202526.6626.8926.3226.5211,236,21126.23
3/11/202526.1526.8026.1026.4114,035,77126.13
3/10/202526.0326.4125.7726.1414,225,94925.86
3/07/202526.3626.5025.5326.1412,813,58325.86
3/06/202526.4126.5225.8626.3113,649,11026.03
3/05/202526.8026.9526.2226.7312,417,48726.44
3/04/202526.9127.5526.6126.9916,429,47526.70
3/03/202527.5027.8926.9427.1416,308,53126.85
2/28/202526.1927.1226.1827.1016,400,60126.81
2/27/202526.2726.5525.8926.2115,269,61325.93
2/26/202526.1126.3125.9326.1712,329,56525.89
2/25/202526.4526.5025.4326.1015,350,90325.82
2/24/202526.5326.8326.1826.4715,018,09426.18
2/21/202526.5426.8126.1926.4121,468,91126.13
2/20/202526.6426.7226.2226.5912,513,65426.30
2/19/202526.7527.2026.6526.8912,193,36126.60
2/18/202526.6026.9526.5626.7512,555,12526.46
2/14/202526.6526.9626.5426.5512,565,38626.26
2/13/202526.3626.7526.1926.5614,666,36026.27
2/12/202526.4526.8426.1326.2815,348,55526.00
2/11/202526.9926.9926.3926.7916,877,66226.50
2/10/202527.2027.2926.7427.0716,679,89726.78
2/07/202526.8627.2226.5827.0412,992,72826.75
2/06/202527.7127.7126.5426.7815,739,86126.49
2/05/202527.6827.8827.4827.6412,067,01127.34
2/04/202527.3527.7527.3227.5012,008,27027.20
2/03/202526.8427.7926.7227.5812,764,93427.28