Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinder Morgan
(NY:
KMI
)
19.59
-0.17 (-0.86%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
11.73
12.06
11.63
11.81
39,138,544
+0.22(+1.86%)
Feb 26, 2016
11.83
11.88
11.56
11.59
30,191,396
+0.01(+0.06%)
Feb 25, 2016
11.39
11.67
11.24
11.58
27,039,832
+0.03(+0.23%)
Feb 24, 2016
11.07
11.60
10.91
11.56
31,187,680
+0.19(+1.66%)
Feb 23, 2016
11.62
11.68
11.32
11.37
29,260,106
-0.31(-2.68%)
Feb 22, 2016
11.34
11.84
11.52
11.68
39,082,908
+0.35(+3.05%)
Feb 19, 2016
11.49
11.49
11.11
11.34
41,944,700
-0.34(-2.91%)
Feb 18, 2016
11.60
11.71
11.14
11.68
58,745,744
+0.46(+4.13%)
Feb 17, 2016
11.39
11.50
10.94
11.21
86,785,800
+1.02(+9.99%)
Feb 16, 2016
10.14
10.31
10.01
10.19
40,924,596
+0.43(+4.41%)
Feb 12, 2016
9.300
9.763
9.763
9.763
33,468,766
+0.65(+7.16%)
Feb 11, 2016
9.176
9.495
8.654
9.110
53,529,004
-0.42(-4.38%)
Feb 10, 2016
9.502
9.848
9.156
9.528
34,982,072
-0.01(-0.07%)
Feb 09, 2016
9.528
9.835
9.261
9.535
40,857,660
-0.20(-2.08%)
Feb 08, 2016
9.750
9.867
9.130
9.737
60,354,504
-0.48(-4.73%)
Feb 05, 2016
10.07
10.25
9.822
10.22
33,812,604
+0.00(+0.00%)
Feb 04, 2016
10.25
10.57
9.998
10.22
48,519,688
+0.03(+0.32%)
Feb 03, 2016
9.704
10.21
9.339
10.19
46,004,188
+0.63(+6.55%)
Feb 02, 2016
9.633
9.704
9.398
9.561
45,111,892
-0.35(-3.55%)
Feb 01, 2016
10.42
10.47
9.730
9.913
61,005,164
-0.82(-7.66%)
Jan 29, 2016
10.16
10.75
10.10
10.74
67,648,552
+0.76(+7.59%)
Jan 28, 2016
9.900
10.25
9.750
9.978
68,557,792
+0.78(+8.48%)
Jan 27, 2016
9.503
9.897
9.107
9.199
60,377,740
-0.49(-5.01%)
Jan 26, 2016
9.315
9.807
9.121
9.684
48,289,268
+0.50(+5.50%)
Jan 25, 2016
9.794
10.18
9.173
9.179
56,306,460
-0.74(-7.50%)
Jan 22, 2016
9.651
10.23
9.477
9.923
96,665,992
+0.94(+10.52%)
Jan 21, 2016
8.299
9.457
8.067
8.979
107,635,920
+1.21(+15.57%)
Jan 20, 2016
7.795
7.931
7.264
7.769
76,955,528
-0.35(-4.30%)
Jan 19, 2016
8.519
8.678
7.898
8.118
53,714,972
-0.29(-3.46%)
Jan 15, 2016
8.448
8.409
8.409
8.409
64,888,472
-0.63(-7.01%)
Jan 14, 2016
8.448
9.089
8.377
9.043
57,685,064
+0.67(+7.95%)
Jan 13, 2016
8.933
9.114
8.248
8.377
64,560,228
-0.42(-4.78%)
Jan 12, 2016
9.257
9.443
8.364
8.797
72,515,720
-0.36(-3.95%)
Jan 11, 2016
9.619
9.651
8.992
9.160
48,476,880
-0.39(-4.13%)
Jan 08, 2016
9.393
9.735
9.160
9.554
45,775,480
+0.34(+3.65%)
Jan 07, 2016
9.354
9.615
9.140
9.218
43,029,176
-0.34(-3.52%)
Jan 06, 2016
9.807
9.884
9.457
9.554
43,988,764
-0.52(-5.20%)
Jan 05, 2016
9.930
10.12
9.697
10.08
45,003,092
+0.20(+2.03%)
Jan 04, 2016
9.632
10.03
9.593
9.878
52,002,972
+0.23(+2.35%)
Dec 31, 2015
9.315
9.651
9.651
9.651
46,783,568
+0.25(+2.61%)
Dec 30, 2015
9.444
9.800
9.360
9.406
54,410,020
-0.36(-3.71%)
Dec 29, 2015
10.01
10.19
9.645
9.768
48,706,800
-0.10(-1.05%)
Dec 28, 2015
10.21
10.24
9.807
9.871
44,820,640
-0.53(-5.10%)
Dec 24, 2015
10.58
10.40
10.40
10.40
25,740,076
-0.21(-2.01%)
Dec 23, 2015
10.07
10.73
10.04
10.62
76,394,592
+0.71(+7.11%)
Dec 22, 2015
9.723
10.30
9.723
9.910
53,532,036
+0.12(+1.19%)
Dec 21, 2015
9.748
9.820
9.199
9.794
65,317,532
+0.00(+0.00%)
Dec 18, 2015
9.942
10.09
9.710
9.794
92,300,008
-0.15(-1.50%)
Dec 17, 2015
10.26
10.31
9.774
9.942
65,856,380
-0.37(-3.58%)
Dec 16, 2015
10.18
10.49
10.12
10.31
64,218,660
+0.06(+0.63%)
Dec 15, 2015
10.41
10.65
10.23
10.25
72,569,512
-0.10(-1.00%)
Dec 14, 2015
10.55
10.66
10.03
10.35
109,239,384
-0.43(-3.96%)
Dec 11, 2015
10.66
11.05
10.37
10.78
131,908,208
-0.23(-2.06%)
Dec 10, 2015
10.71
11.29
10.67
11.00
120,186,048
+0.13(+1.19%)
Dec 09, 2015
10.17
11.22
10.29
10.87
303,388,768
+0.71(+6.93%)
Dec 08, 2015
9.891
10.45
9.742
10.17
245,205,536
-0.45(-4.26%)
Dec 07, 2015
10.13
10.73
9.787
10.62
211,975,072
-0.26(-2.38%)
Dec 04, 2015
12.23
12.29
10.71
10.88
236,559,776
-1.58(-12.67%)
Dec 03, 2015
13.33
13.36
12.38
12.46
113,927,992
-0.91(-6.78%)
Dec 02, 2015
14.35
14.35
13.19
13.36
104,213,416
-1.14(-7.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.