KMI Historical Prices | Kinder Morgan, Inc. Common Stoc Stock

TSX

0.84% TSX Ventures 0.00%

Kinder Morgan, Inc. (KMI)

-NYSE

40.48 0.56(1.40%) May 17, 4:00PM EDT|After Hours : 40.31 0.17 (0.41%) May 17, 5:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 7, 2012	34.96	35.28	34.96	35.15	1,436,400	33.78
May 4, 2012	35.58	36.17	34.90	35.25	1,762,500	33.88
May 3, 2012	36.38	36.49	35.64	35.75	1,100,000	34.36
May 2, 2012	36.57	37.21	36.03	36.37	2,889,100	34.95
May 1, 2012	35.90	36.66	35.87	36.42	2,260,300	35.00
Apr 30, 2012	35.83	35.98	35.64	35.90	1,517,000	34.50
Apr 27, 2012	35.80	36.10	35.53	35.84	1,585,700	34.44
Apr 26, 2012	35.73	35.88	35.08	35.68	2,140,600	34.29
2012-04-26	0.32 Dividend
Apr 25, 2012	35.25	35.94	35.00	35.92	3,094,600	34.21
Apr 24, 2012	35.13	35.35	34.68	35.09	2,097,600	33.42
Apr 23, 2012	35.86	35.97	34.83	35.11	2,330,100	33.44
Apr 20, 2012	36.77	36.84	35.87	36.16	2,567,600	34.44
Apr 19, 2012	37.45	37.45	36.68	36.73	2,381,400	34.98
Apr 18, 2012	37.08	37.27	36.58	37.25	2,528,900	35.48
Apr 17, 2012	37.81	37.93	37.03	37.24	2,121,900	35.47
Apr 16, 2012	38.48	38.60	37.60	37.70	1,600,400	35.91
Apr 13, 2012	38.26	38.68	38.25	38.41	1,022,500	36.58
Apr 12, 2012	38.27	38.65	38.10	38.52	1,055,100	36.69
Apr 11, 2012	38.32	38.44	37.86	38.23	1,762,300	36.41
Apr 10, 2012	39.52	39.59	37.63	38.10	2,746,900	36.29
Apr 9, 2012	39.14	40.12	39.14	39.38	1,090,000	37.51
Apr 5, 2012	39.08	39.85	39.04	39.85	1,665,800	37.96
Apr 4, 2012	39.45	39.68	39.13	39.22	1,796,700	37.36
Apr 3, 2012	39.15	40.25	39.15	39.73	2,893,400	37.84
Apr 2, 2012	38.88	39.35	38.38	39.10	1,652,400	37.24
Mar 30, 2012	39.15	39.25	38.34	38.65	1,841,800	36.81
Mar 29, 2012	39.02	39.20	38.72	39.01	2,361,600	37.16
Mar 28, 2012	38.52	39.25	38.17	39.25	1,912,100	37.38
Mar 27, 2012	38.43	38.57	38.13	38.44	1,987,800	36.61
Mar 26, 2012	39.12	39.24	37.76	38.37	1,726,300	36.55
Mar 23, 2012	37.57	38.62	37.44	38.60	2,682,400	36.77
Mar 22, 2012	37.07	37.47	37.03	37.38	2,160,200	35.60
Mar 21, 2012	36.78	37.40	36.70	37.07	2,414,400	35.31
Mar 20, 2012	36.70	36.94	36.32	36.75	2,414,800	35.00
Mar 19, 2012	36.74	37.38	36.58	37.14	1,924,700	35.38
Mar 16, 2012	36.41	36.94	36.01	36.85	2,915,700	35.10
Mar 15, 2012	36.08	36.69	35.27	36.25	2,377,000	34.53
Mar 14, 2012	36.50	36.69	36.01	36.05	1,443,700	34.34
Mar 13, 2012	36.73	37.18	36.44	36.61	1,389,100	34.87
Mar 12, 2012	37.41	37.66	36.55	36.74	2,318,800	34.99
Mar 9, 2012	36.76	37.57	36.63	37.52	2,193,100	35.74
Mar 8, 2012	36.37	37.03	36.37	36.73	1,591,100	34.98
Mar 7, 2012	35.40	36.35	35.40	36.30	1,907,600	34.58
Mar 6, 2012	36.14	36.34	35.31	35.35	2,117,000	33.67
Mar 5, 2012	36.39	36.59	36.06	36.23	1,809,900	34.51
Mar 2, 2012	35.76	36.33	35.76	36.29	1,775,700	34.57
Mar 1, 2012	35.23	35.99	35.23	35.92	1,653,300	34.21
Feb 29, 2012	35.75	35.96	35.09	35.24	2,984,000	33.57
Feb 28, 2012	34.75	35.88	34.61	35.26	3,277,500	33.58
Feb 27, 2012	33.44	34.99	33.23	34.76	4,080,900	33.11
Feb 24, 2012	32.49	33.50	32.35	33.24	2,454,800	31.66
Feb 23, 2012	32.18	32.59	31.99	32.32	1,642,600	30.78
Feb 22, 2012	32.17	32.35	31.87	32.23	1,516,800	30.70
Feb 21, 2012	32.22	32.62	31.88	32.07	1,455,500	30.55
Feb 17, 2012	32.22	32.63	32.18	32.23	1,682,600	30.70
Feb 16, 2012	32.08	32.50	32.03	32.33	2,754,800	30.79
Feb 15, 2012	32.50	32.65	32.10	32.15	1,761,800	30.62
Feb 14, 2012	32.84	33.00	32.21	32.31	1,862,000	30.77
Feb 13, 2012	32.50	32.67	32.21	32.57	1,779,500	31.02
Feb 10, 2012	32.50	32.50	32.15	32.35	1,370,100	30.81
Feb 9, 2012	32.00	32.78	32.00	32.64	2,126,600	31.09
Feb 8, 2012	31.84	32.07	31.79	32.07	1,927,300	30.55
Feb 7, 2012	32.45	32.45	31.76	31.84	1,989,700	30.33
Feb 6, 2012	31.95	32.41	31.88	32.26	1,468,100	30.73
Feb 3, 2012	32.25	32.30	31.81	31.92	2,519,800	30.40
Feb 2, 2012	32.27	32.54	32.10	32.18	1,911,400	30.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On KMI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kinder Morgan, Inc. (KMI)