$23.13 +0.37 (%) Kinder Morgan Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMI historical data

Date Open High Low Close Volume
9/29/201622.7223.2022.4822.7615,824,773
9/28/201621.9622.7621.6222.7418,953,547
9/27/201621.6021.9021.4321.8315,198,117
9/26/201622.0022.3621.7121.7811,506,778
9/23/201622.0422.4721.8721.9415,729,138
9/22/201622.3422.4422.0322.1113,129,624
9/21/201622.0922.2321.9722.1417,538,842
9/20/201621.9822.1421.8721.8814,542,448
9/19/201621.6722.2221.5321.9017,056,262
9/16/201621.2821.6221.2221.4730,436,572
9/15/201621.6721.9221.5421.5613,978,018
9/14/201621.7122.0121.4621.5519,026,251
9/13/201622.1222.3221.6821.8617,567,615
9/12/201621.7122.6021.4522.4022,352,063
9/9/201622.4822.4822.1222.1220,099,741
9/8/201622.8423.0022.4422.6932,143,260
9/7/201622.4622.7522.1722.7013,395,226
9/6/201622.0322.4121.7622.4013,721,670
9/2/201621.8022.0421.7321.927,635,626
9/1/201621.7621.7921.3121.6112,442,338
8/31/201621.5021.9121.4121.8513,213,109
8/30/201621.8521.9521.7021.919,114,724
8/29/201621.3921.8021.2321.7710,225,439
8/26/201621.5921.8321.3821.4710,852,839
8/25/201621.7621.8621.4321.5112,852,150
8/24/201622.0022.1421.6921.8112,179,278
8/23/201621.9622.3221.9222.0913,164,839
8/22/201622.0322.1721.5921.9212,892,971
8/19/201622.5522.6022.1922.2810,609,926
8/18/201622.1522.7922.0122.7122,879,077
8/17/201621.7021.9721.4621.7516,158,406
8/16/201621.3822.0821.2721.7821,117,862
8/15/201621.2721.4821.2221.3014,321,396
8/12/201620.9021.3920.8521.0713,481,800
8/11/201620.5220.9020.5220.889,542,194
8/10/201620.5920.9620.4020.4611,984,226
8/9/201620.7920.9920.4020.459,651,148
8/8/201620.5221.0020.4820.7810,546,487
8/5/201620.2020.4520.1320.369,250,798
8/4/201620.0720.2519.8520.129,546,864
8/3/201619.8520.1319.6320.1313,474,911
8/2/201619.8120.0019.4619.7912,871,751
8/1/201620.0920.1519.4919.5618,015,733
7/29/201620.1320.3719.9520.3316,576,351
7/28/201620.1320.2919.9020.2213,433,240
7/27/201620.8120.9220.2020.2517,863,405
7/26/201620.7521.1020.5820.7314,218,691
7/25/201621.0921.1320.8320.8614,156,456
7/22/201621.0321.3720.8521.2224,263,354
7/21/201621.2021.6320.7620.9536,364,449
7/20/201621.8122.3121.5522.0927,602,877
7/19/201621.7722.0021.4221.9419,863,402
7/18/201621.0021.9020.8621.7625,748,050
7/15/201621.0321.1120.7721.0315,261,623
7/14/201620.3021.1120.2520.9032,320,981
7/13/201619.9020.2419.6720.2122,632,736
7/12/201619.5020.0719.4019.8119,348,868
7/11/201619.0019.3518.8619.2221,657,832
7/8/201618.6218.7218.3518.5413,043,354
7/7/201618.4118.6818.1618.4012,946,882
7/6/201618.1618.3117.9518.2916,009,780
7/5/201618.4618.5218.0018.2913,259,678
7/1/201618.6818.8018.5818.7014,653,490
6/30/201618.5118.7318.3218.7216,205,639
6/29/201617.9018.7517.8518.5325,032,121
6/28/201617.6917.9017.3917.7116,841,494
6/27/201617.6717.8217.1617.4021,642,942
6/24/201617.8518.4217.8517.9926,780,706
6/23/201618.7118.9018.5318.9011,073,184
6/22/201618.8018.9218.4218.5113,901,505
6/21/201618.0418.9518.0318.7926,358,058
6/20/201618.3218.3718.0118.1016,449,771
6/17/201617.7918.0417.7018.0416,210,824
6/16/201617.4317.6617.0917.6011,474,419
6/15/201617.4517.9917.3417.6513,433,457
6/14/201617.2717.5817.0717.4911,518,870
6/13/201617.2417.7217.2117.3811,248,037
6/10/201617.8517.9417.4717.5113,505,425
6/9/201617.9518.1317.7518.0812,851,836
6/8/201618.5918.6018.0818.1213,699,963
6/7/201618.7018.7518.4418.4613,279,858
6/6/201618.1518.6318.1418.5717,257,999
6/3/201617.9718.1417.7517.999,299,696
6/2/201617.8218.0017.7217.969,285,484
6/1/201617.8518.0617.7517.9612,696,525
5/31/201617.8618.2517.8518.0816,118,959
5/27/201617.7817.9117.4617.8513,028,785
5/26/201618.0218.0717.6317.9217,287,708
5/25/201617.4917.9517.4717.8412,644,395
5/24/201617.5017.5617.1217.3211,439,307
5/23/201617.5317.7317.4117.4311,063,769
5/20/201617.4117.8317.3217.7515,428,893
5/19/201616.9317.3716.8217.2613,079,431
5/18/201617.6517.7216.9117.0417,693,832
5/17/201617.2717.9617.1217.6723,088,229
5/16/201617.3417.4817.0917.2215,454,611
5/13/201616.9417.3716.9317.1311,019,450
5/12/201617.2517.3416.9217.0312,697,785
5/11/201617.1217.2816.8417.0614,618,035
5/10/201617.0917.3917.0017.1813,452,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center