$40.75 -0.04 (%) Kinder Morgan Inc - NYSE

Nov. 25, 2014 | 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
11/25/201441.5041.7440.7440.7536,331,645
11/24/201440.0841.0139.9940.7929,887,972
11/21/201440.0840.4239.4439.7558,602,523
11/20/201440.6641.4539.9139.9252,560,835
11/19/201440.2941.0040.2340.9422,296,576
11/18/201440.2040.8640.1740.4120,728,451
11/17/201439.3440.4639.2340.2521,588,007
11/14/201438.4239.5638.3539.3719,616,250
11/13/201438.4438.8438.1738.3822,025,226
11/12/201438.4138.7938.3538.5316,220,493
11/11/201438.5838.8538.2938.5412,002,208
11/10/201438.8838.9838.3538.5014,236,357
11/7/201438.5039.0038.4238.7516,004,064
11/6/201438.1038.6137.7238.5319,672,206
11/5/201437.6138.1337.2038.1012,767,919
11/4/201438.2838.2837.2837.4612,330,807
11/3/201438.7238.9238.3838.5013,379,133
10/31/201438.8338.9338.4038.7014,157,179
10/30/201438.1638.8138.0838.549,595,436
10/29/201438.8939.0837.8438.339,884,024
10/28/201439.1939.2638.7539.1710,585,180
10/27/201438.9139.0838.5038.939,966,922
10/24/201438.7239.1138.2639.0311,025,438
10/23/201438.6839.2138.4138.6814,333,604
10/22/201438.3438.8037.8937.9216,867,333
10/21/201437.9838.3637.6838.3115,430,101
10/20/201436.9537.5936.8237.578,710,222
10/17/201437.3237.8736.3736.8116,617,750
10/16/201434.7037.3134.5236.8230,303,955
10/15/201433.9435.6233.2535.2923,249,403
10/14/201435.5135.8733.4634.5030,043,929
10/13/201436.4937.1635.4335.5014,891,758
10/10/201436.6437.3335.6336.4718,427,451
10/9/201438.2038.3736.6836.7015,887,025
10/8/201438.2238.3437.3738.2613,280,439
10/7/201438.5639.0438.2338.258,353,134
10/6/201438.9939.0538.4838.726,837,869
10/3/201439.4839.6038.8038.8612,287,863
10/2/201438.5039.5238.3039.3919,068,615
10/1/201438.3538.6138.1038.209,321,645
9/30/201438.5338.5838.0638.348,795,613
9/29/201438.1838.5937.9038.538,322,648
9/26/201437.8038.6737.5138.397,823,477
9/25/201438.4638.5537.6337.7210,188,579
9/24/201438.1538.6037.8038.4811,922,613
9/23/201437.7238.3137.6638.2114,896,949
9/22/201437.8537.8537.3437.508,138,011
9/19/201438.2238.3437.9037.9713,637,253
9/18/201438.1938.2537.8038.006,828,252
9/17/201438.2738.4437.9438.138,430,574
9/16/201437.6638.5437.6038.2511,788,283
9/15/201437.7037.7937.5037.718,778,612
9/12/201438.3038.3937.4337.7610,707,136
9/11/201438.2338.4538.0738.358,893,593
9/10/201438.3338.4838.2338.3911,401,342
9/9/201438.6639.0338.2938.3014,335,100
9/8/201439.2639.2638.5338.668,173,143
9/5/201439.1139.4038.9239.317,936,811
9/4/201439.5739.5938.8739.0510,051,696
9/3/201439.9840.0239.5339.5710,088,559
9/2/201440.3140.3139.7539.869,045,701
8/29/201439.8240.4839.6840.2613,658,245
8/28/201439.8039.9139.6039.7712,654,918
8/27/201440.1340.1539.5039.9313,834,846
8/26/201440.6540.6639.9840.0610,889,196
8/25/201440.8641.0740.3140.5315,445,278
8/22/201441.1641.1840.6240.819,569,757
8/21/201441.5341.6041.1741.2510,361,416
8/20/201441.4141.8241.2441.6013,097,532
8/19/201440.9541.5640.8941.4220,096,619
8/18/201441.1641.2840.8441.1427,730,847
8/15/201440.6741.5040.3841.4340,444,302
8/14/201439.1539.9538.8439.8826,751,115
8/13/201438.7339.1137.8638.7729,509,722
8/12/201438.9439.2038.0838.7339,601,056
8/11/201442.4142.4937.6239.37139,982,544
8/8/201435.5336.1535.4336.123,215,206
8/7/201435.7035.8435.2035.373,542,185
8/6/201435.5435.9235.4135.563,232,948
8/5/201436.0736.1635.5035.543,442,462
8/4/201435.6136.3535.3736.254,080,797
8/1/201435.9635.9935.2135.495,792,675
7/31/201437.1237.1835.9735.988,244,351
7/30/201437.3237.5936.9837.304,308,365
7/29/201437.3937.6437.1337.174,167,543
7/28/201437.9537.9537.5537.793,365,537
7/25/201437.8438.0237.7337.902,874,209
7/24/201437.8937.9537.6337.885,757,526
7/23/201437.7537.8137.6037.703,799,516
7/22/201437.7538.0537.6337.654,267,779
7/21/201437.5537.6837.2937.616,287,435
7/18/201436.9837.5936.8037.557,546,428
7/17/201436.1037.3635.9536.8110,018,848
7/16/201436.1536.9436.0136.918,753,899
7/15/201435.9636.2135.8136.174,175,437
7/14/201435.8036.1735.7335.972,930,911
7/11/201435.6335.7235.4535.633,084,736
7/10/201435.5035.7835.3635.682,876,936
7/9/201435.6035.8035.3835.796,420,862
7/8/201435.5635.6435.2035.533,771,191
  • Showing 1-100 of 954 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center