$32.41 -0.22 (%) Kinder Morgan Inc - NYSE

Aug. 31, 2015 | 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
8/28/201532.0033.0732.0032.6316,668,080
8/27/201531.3832.1731.1032.0018,991,715
8/26/201530.2730.9129.8630.7916,906,290
8/25/201531.5031.5429.9329.9317,602,157
8/24/201529.5531.4528.5030.2821,738,007
8/21/201532.5032.7531.7931.7917,683,642
8/20/201533.3533.4932.6932.6913,786,249
8/19/201533.8133.9833.1733.5813,184,421
8/18/201534.4334.4433.7133.9411,529,987
8/17/201534.0134.8133.9634.3615,873,007
8/14/201534.2634.3033.8533.9617,777,147
8/13/201533.8133.8732.9733.1411,537,895
8/12/201532.5934.0632.5933.8521,248,285
8/11/201532.2832.9532.0632.8915,593,028
8/10/201532.2332.6232.1532.5016,658,866
8/7/201532.5332.8232.0632.1413,378,192
8/6/201532.0132.7431.0932.6924,389,887
8/5/201533.7834.0932.1932.2425,141,194
8/4/201533.8934.0233.4533.6612,619,264
8/3/201534.3534.3833.7133.7519,066,462
7/31/201534.8735.1534.5734.6414,217,882
7/30/201535.2735.3934.8935.0312,778,514
7/29/201534.9035.2834.5935.2419,895,320
7/28/201535.5135.9235.1335.5717,220,805
7/27/201534.6535.4134.1235.2218,827,745
7/24/201534.9735.2634.7634.8513,054,284
7/23/201535.3135.5034.6534.9516,306,965
7/22/201535.7235.8335.2535.3615,381,008
7/21/201536.2436.2435.5635.8417,693,129
7/20/201536.8836.8936.2536.3012,922,680
7/17/201537.2137.2536.4536.8913,944,494
7/16/201537.8438.0237.2437.4013,587,632
7/15/201537.9038.2237.4837.5810,426,813
7/14/201537.8738.3937.8038.0210,260,573
7/13/201538.2838.5838.0438.1910,243,343
7/10/201537.6538.1737.6138.098,792,392
7/9/201537.5437.9237.4837.509,087,113
7/8/201537.6637.8837.1637.3010,496,651
7/7/201537.5437.8437.1037.7412,956,919
7/6/201537.6237.9037.1937.509,553,625
7/2/201538.4338.5037.9238.038,738,957
7/1/201538.4538.5237.7437.9810,625,002
6/30/201538.6238.7038.3538.3910,812,448
6/29/201538.7439.1138.3338.3612,289,459
6/26/201538.8839.3038.5638.9635,917,876
6/25/201539.5039.6038.9238.989,188,066
6/24/201539.4239.6839.2539.4510,459,509
6/23/201539.7139.8139.3639.4310,056,158
6/22/201539.8040.2839.5439.6515,374,599
6/19/201539.9139.9639.5139.5416,779,670
6/18/201539.6440.2539.4440.0815,194,289
6/17/201539.6839.7439.2339.5212,392,979
6/16/201539.4639.7139.1039.4911,661,004
6/15/201538.3939.6138.3939.3615,535,631
6/12/201538.9139.4238.3338.9227,761,565
6/11/201540.1740.1839.7539.7811,938,190
6/10/201540.4940.5240.1640.238,036,629
6/9/201540.0640.4040.0240.247,012,171
6/8/201540.2440.6940.1340.206,453,253
6/5/201540.0840.7639.7740.4012,104,285
6/4/201540.6040.7940.0940.1014,621,440
6/3/201541.1941.1940.7540.879,184,373
6/2/201541.3341.4340.9241.298,267,568
6/1/201541.3741.4741.1241.298,953,575
5/29/201541.4841.7441.4241.499,531,679
5/28/201541.8141.8441.5141.629,250,265
5/27/201542.0242.1441.8141.998,585,350
5/26/201542.5042.5041.9442.097,409,404
5/22/201542.3542.8642.2542.695,626,848
5/21/201542.7242.8842.5042.665,862,539
5/20/201542.8742.8742.3842.596,005,046
5/19/201542.7242.9942.6442.865,859,306
5/18/201542.6342.9142.5042.836,951,814
5/15/201542.3142.6542.2242.629,122,090
5/14/201542.2742.5042.0742.146,944,314
5/13/201542.8442.9141.9442.1611,285,889
5/12/201542.4942.8342.2742.707,106,777
5/11/201542.9943.0042.4342.645,453,390
5/8/201542.8443.0642.7243.036,884,324
5/7/201542.5243.0342.3042.667,628,846
5/6/201542.8142.9442.5142.676,358,288
5/5/201542.9642.9942.5742.655,769,908
5/4/201543.2443.3442.8142.836,317,037
5/1/201543.0143.1542.7543.136,668,314
4/30/201543.1743.1942.7242.959,123,854
4/29/201543.1543.2242.7743.079,974,289
4/28/201543.6043.7043.0843.2010,311,705
4/27/201544.4544.5243.9144.118,314,825
4/24/201544.7144.7144.2144.346,702,770
4/23/201544.1544.6744.1044.5711,688,281
4/22/201543.7644.2043.4044.077,393,230
4/21/201543.7644.0543.5643.617,973,127
4/20/201544.0244.4043.4943.7111,344,771
4/17/201543.4044.0043.3243.9013,205,692
4/16/201543.3244.0943.0343.6815,156,208
4/15/201543.0443.5143.0443.4312,075,816
4/14/201542.9743.1042.8443.018,755,773
4/13/201542.9243.1142.8442.9810,172,180
4/10/201542.3642.9542.2542.9312,245,527
4/9/201541.9642.3541.9242.347,730,475
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!