$21.36 -0.13 (%) Kinder Morgan Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMI historical data

Date Open High Low Close Volume
12/2/201621.4521.7021.3421.3611,264,323
12/1/201622.4022.4521.4521.4914,679,858
11/30/201622.3122.5521.8822.2029,390,259
11/29/201621.2821.4121.0521.4012,272,929
11/28/201621.8021.8121.3821.4311,102,391
11/25/201621.8021.8321.5821.813,624,877
11/23/201621.7522.0321.7521.808,195,867
11/22/201622.0122.0421.7021.8913,254,586
11/21/201621.9622.0421.8622.0313,686,542
11/18/201621.4221.7621.4021.6711,044,374
11/17/201621.4521.6121.3421.388,735,987
11/16/201621.6721.7121.1121.299,342,434
11/15/201621.5021.8521.3421.8315,888,564
11/14/201620.6021.0720.5820.9713,175,719
11/11/201621.7021.7720.4820.6516,703,735
11/10/201621.4921.9821.4121.5322,993,199
11/9/201620.3121.4620.2321.3224,256,425
11/8/201620.0220.5020.0020.418,925,404
11/7/201620.0720.3220.0220.179,773,353
11/4/201619.8820.1819.7919.879,441,040
11/3/201619.7419.9419.5719.9311,487,391
11/2/201619.9519.9619.4319.7118,047,682
11/1/201620.6220.6519.9620.2013,665,073
10/31/201620.4020.6020.3020.4314,300,786
10/28/201620.8120.9920.3720.4319,638,831
10/27/201621.6021.6520.9720.9715,569,045
10/26/201621.1521.6220.9521.4914,410,254
10/25/201621.6721.7321.2921.3217,869,638
10/24/201621.3021.6421.1221.6219,785,143
10/21/201621.0621.1720.5721.1123,122,112
10/20/201621.4021.4520.9021.1932,863,605
10/19/201620.3720.7420.2220.7125,777,369
10/18/201620.3920.4619.9720.1813,857,677
10/17/201620.3620.5720.1420.1913,060,446
10/14/201620.8221.0620.3620.3615,661,846
10/13/201620.6520.7820.2920.5522,102,334
10/12/201620.7721.0820.7220.7516,214,053
10/11/201621.3521.3820.7920.8218,770,425
10/10/201621.8421.9621.3721.4214,998,918
10/7/201622.1722.1721.5721.6815,421,948
10/6/201622.4922.6322.0622.0911,033,324
10/5/201622.5722.6922.3722.3811,127,828
10/4/201622.6722.9522.2122.2612,860,899
10/3/201623.1823.3622.8623.019,525,917
9/30/201622.8923.1922.6023.1315,056,338
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center