Canada markets open in 5 hours 29 minutes

Kinder Morgan, Inc. (KMI.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
18.15-0.19 (-1.02%)
As of 09:05AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202418.1518.1518.1518.1518.15-
May 21, 202418.2118.3418.0418.3418.34600
May 20, 202418.0918.0918.0918.0918.09-
May 17, 202418.4318.4318.0918.0918.09-
May 16, 202417.9718.0717.9718.0718.07-
May 15, 202417.9317.9317.9317.9317.93-
May 14, 202417.7617.8117.7617.8117.81-
May 13, 202417.7517.7517.6717.6717.67-
May 10, 202417.6917.7017.6917.7017.70-
May 09, 202417.5417.5417.5417.5417.54-
May 08, 202417.4617.4917.4617.4917.49-
May 07, 202417.3017.4217.3017.4217.42-
May 06, 202417.3217.3217.2817.2817.28-
May 03, 202417.2117.2117.1517.1517.15-
May 02, 202417.0217.0717.0217.0717.07-
Apr 30, 202417.3517.3517.2717.2717.27-
Apr 29, 202417.2317.2617.2317.2617.26-
Apr 29, 20240.2875 Dividend
Apr 26, 202417.5417.5417.5117.5117.22-
Apr 25, 202417.4917.4917.4917.4917.20-
Apr 24, 202417.5817.5817.4817.4817.19-
Apr 23, 202417.5617.5917.5617.5917.30-
Apr 22, 202417.7517.7517.6217.6217.33-
Apr 19, 202417.0417.0417.0417.0416.76-
Apr 18, 202416.8517.0416.8517.0416.76-
Apr 17, 202416.6716.6816.6716.6816.41-
Apr 16, 202416.9116.9116.6616.6616.38-
Apr 15, 202417.1317.1317.0517.0516.77-
Apr 12, 202417.2217.2317.2217.2316.95-
Apr 11, 202417.0017.0016.9516.9516.67-
Apr 10, 202417.0617.0617.0417.0416.76-
Apr 09, 202416.9217.0016.9217.0016.72-
Apr 08, 202416.8517.1416.8517.1416.8660
Apr 05, 202417.0817.0817.0117.0116.73-
Apr 04, 202417.1017.1917.1017.1916.90-
Apr 03, 202417.0717.1017.0717.1016.82-
Apr 02, 202417.1917.1917.1317.1316.85-
Mar 28, 202416.7716.9016.7716.9016.62400
Mar 27, 202416.4716.6816.4716.6816.40-
Mar 26, 202416.6016.6016.5616.5616.29-
Mar 25, 202416.6516.6516.6116.6116.34-
Mar 22, 202416.6816.6816.6816.6816.41-
Mar 21, 202416.2416.6516.2416.6516.38-
Mar 20, 202416.4616.5416.4616.5416.27-
Mar 19, 202416.2116.4616.2116.4616.19-
Mar 18, 202416.1516.1816.1516.1815.91-
Mar 15, 202416.1716.2516.1716.2515.99-
Mar 14, 202416.3716.3716.1716.1715.91-
Mar 13, 202416.1116.3716.1116.3716.10-
Mar 12, 202416.3916.4516.3916.4516.18-
Mar 11, 202416.2616.3616.2616.3616.09-
Mar 08, 202416.3516.3516.3516.3516.09-
Mar 07, 202415.9716.3415.9716.3416.07-
Mar 06, 202416.3516.4416.3516.4416.17-
Mar 05, 202416.1716.4016.1716.4016.13-
Mar 04, 202416.0616.1716.0616.1715.90-
Mar 01, 202416.1116.1216.1116.1215.85-
Feb 29, 202415.8316.0815.8316.0815.82-
Feb 28, 202415.8615.8615.7215.7215.47-
Feb 27, 202415.7915.7915.7315.7315.48-
Feb 26, 202415.9115.9115.8715.8715.61-
Feb 23, 202415.9415.9515.9415.9515.69-
Feb 22, 202416.0516.0515.9215.9215.65-
Feb 21, 202415.7915.9715.7915.9715.70-
Feb 20, 202415.8615.8615.7815.7815.52-
Feb 19, 202415.8015.8015.8015.8015.54-
Feb 16, 202415.7115.8815.7115.8815.62-
Feb 15, 202415.4715.6515.4715.6515.39-
Feb 14, 202415.4815.4815.4615.4615.21-
Feb 13, 202415.5315.5315.5215.5215.27-
Feb 12, 202415.3215.5215.3215.5215.27-
Feb 09, 202415.8015.8015.3815.3815.13-
Feb 08, 202415.4315.4315.4315.4315.18-
Feb 07, 202415.4915.4915.4315.4315.18-
Feb 06, 202415.5615.5615.5115.5115.25-
Feb 05, 202415.6415.6415.5515.5515.30-
Feb 02, 202415.6915.6915.6515.6515.39-
Feb 01, 202415.7715.7915.7715.7915.53-
Jan 31, 202415.9315.9315.7915.7915.53-
Jan 30, 202415.9515.9515.7815.7815.5288
Jan 30, 20240.2825 Dividend
Jan 29, 202416.1316.1316.0516.0515.51-
Jan 26, 202416.0016.0015.9815.9815.44334
Jan 25, 202415.5915.8215.5915.8215.28-
Jan 24, 202415.7815.7815.6315.6315.11-
Jan 23, 202415.7515.7615.7515.7615.22-
Jan 22, 202415.7915.7915.7615.7615.23-
Jan 19, 202415.9415.9415.8715.8715.34-
Jan 18, 202416.2916.2915.8715.8715.33-
Jan 17, 202416.3216.3216.2216.2215.67-
Jan 16, 202416.3516.4516.3516.4515.90-
Jan 15, 202416.4316.4316.4216.4215.87-
Jan 12, 202416.2616.3416.2616.3415.79-
Jan 11, 202416.3916.3916.3216.3215.77-
Jan 10, 202416.4816.4816.3616.3615.81-
Jan 09, 202416.4916.5316.4916.5315.98-
Jan 08, 202416.5116.5116.4316.4315.87-
Jan 05, 202416.4616.4616.4316.4315.88-
Jan 04, 202416.5516.5516.4816.4815.92-
Jan 03, 202416.2716.4216.2716.4215.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...