Canada markets close in 3 hours

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.24+0.05 (+0.22%)
As of 01:00PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202420.2820.3220.1520.2420.246,838,570
Jul 12, 202420.2520.3220.0920.1920.1918,488,800
Jul 11, 202420.1220.2020.0120.1620.1615,623,300
Jul 10, 202420.0020.1119.9020.1020.109,648,500
Jul 09, 202419.8520.1419.8419.9919.9913,993,100
Jul 08, 202419.8920.0019.8019.9119.919,640,500
Jul 05, 202419.9219.9819.7719.8919.8911,916,500
Jul 03, 202419.8320.0819.7619.9619.9611,016,100
Jul 02, 202419.9119.9119.4719.7219.7212,815,400
Jul 01, 202419.9820.0119.6819.7919.7910,789,700
Jun 28, 202419.8619.9219.7419.8719.8742,524,200
Jun 27, 202419.8019.8919.6219.7619.7610,532,000
Jun 26, 202420.1020.1419.7119.7419.7413,503,400
Jun 25, 202420.0720.1620.0120.1020.1010,026,400
Jun 24, 202419.7420.1919.7420.1120.1111,998,500
Jun 21, 202419.8719.9419.6319.7119.7128,997,900
Jun 20, 202419.7019.9419.6419.8019.8010,930,000
Jun 18, 202419.7119.8619.6719.7419.748,880,500
Jun 17, 202419.5719.8319.5619.6719.6711,724,300
Jun 14, 202419.6619.7619.5519.5919.598,446,700
Jun 13, 202419.8419.9119.7019.7619.767,979,400
Jun 12, 202419.9220.0719.8519.8819.8810,083,700
Jun 11, 202419.7119.8819.6619.7919.799,229,800
Jun 10, 202419.6419.8819.6219.8019.8011,567,300
Jun 07, 202419.7519.7619.5819.6219.629,188,900
Jun 06, 202419.7319.8419.6719.8119.8111,409,500
Jun 05, 202419.7119.8119.5219.7919.7914,730,800
Jun 04, 202419.4019.7119.2919.6619.6613,990,700
Jun 03, 202419.4819.5219.3719.5019.5014,348,500
May 31, 202419.0619.5118.9919.4919.4919,745,200
May 30, 202418.9419.0218.8819.0019.009,668,500
May 29, 202419.0119.0418.8318.9118.919,005,800
May 28, 202419.1119.1919.0019.0719.0711,884,800
May 24, 202419.1819.2119.0219.0719.079,614,400
May 23, 202419.4019.4319.0519.0819.0811,921,500
May 22, 202419.6619.6619.2819.3919.3911,120,000
May 21, 202419.8519.9319.7219.7419.7410,302,900
May 20, 202419.7119.8919.7019.8419.8410,286,300
May 17, 202419.6319.7919.5219.7019.7012,152,800
May 16, 202419.5119.7219.5019.6019.6011,482,900
May 15, 202419.4119.6319.3719.5419.5413,622,700
May 14, 202419.1419.4519.1419.4119.4114,640,500
May 13, 202419.1219.2419.0519.1519.1512,389,000
May 10, 202419.1619.1818.9519.0819.088,141,300
May 09, 202418.8219.0318.8119.0119.018,029,000
May 08, 202418.7018.8918.6518.8118.8111,640,600
May 07, 202418.7018.9018.6718.7718.7711,863,800
May 06, 202418.6018.7718.4918.6118.6111,963,200
May 03, 202418.5318.5818.3818.5718.5712,409,400
May 02, 202418.3518.5818.1818.4618.4614,689,700
May 01, 202418.3318.4118.1318.2318.2318,135,000
Apr 30, 202418.5518.5618.2618.2818.2816,059,200
Apr 29, 202418.4018.6118.4018.6018.6010,293,500
Apr 29, 20240.288 Dividend
Apr 26, 202418.7818.7818.6318.6818.399,415,500
Apr 25, 202418.8118.8918.6318.8018.5117,447,500
Apr 24, 202418.6218.8418.5218.8118.5212,485,500
Apr 23, 202418.8318.8918.6918.7618.4712,914,100
Apr 22, 202418.7918.9218.5718.8218.5316,188,200
Apr 19, 202418.3118.9018.2618.8418.5525,441,500
Apr 18, 202418.0018.3617.9518.2117.9326,119,500
Apr 17, 202417.7717.9317.6617.7617.4913,072,600
Apr 16, 202417.9718.0417.6117.6917.4216,201,600
Apr 15, 202418.2418.3417.9217.9717.6910,026,000
Apr 12, 202418.3918.5418.0718.1317.8515,505,400
Apr 11, 202418.3018.3718.1218.3518.0712,520,500
Apr 10, 202418.3518.3918.1918.2717.9910,675,600
Apr 09, 202418.4118.5018.3718.4818.208,291,300
Apr 08, 202418.4818.6218.3518.3618.0811,639,600
Apr 05, 202418.4318.5018.2218.4618.189,870,700
Apr 04, 202418.6118.7218.3618.4318.158,949,600
Apr 03, 202418.4618.5718.4318.5518.2611,384,700
Apr 02, 202418.4518.5218.3018.4218.1410,157,800
Apr 01, 202418.3718.4818.1718.4118.1310,873,300
Mar 28, 202418.2418.4318.1518.3418.0615,939,400
Mar 27, 202417.9618.1717.8918.1517.878,699,000
Mar 26, 202418.0018.0217.9017.9117.639,156,000
Mar 25, 202418.0418.1417.8917.9717.6916,549,700
Mar 22, 202418.1518.2218.0518.0617.7810,169,100
Mar 21, 202418.0518.3118.0118.1117.8313,742,500
Mar 20, 202417.8618.1217.8318.0317.7511,145,300
Mar 19, 202417.6817.9417.6617.9317.6518,142,800
Mar 18, 202417.6417.6717.5217.6417.3716,906,600
Mar 15, 202417.5017.7917.4817.6017.3330,058,000
Mar 14, 202417.8117.8717.4517.5617.2920,940,800
Mar 13, 202418.0318.1117.8617.8917.6118,206,700
Mar 12, 202417.9318.0217.8917.9417.668,024,700
Mar 11, 202417.8317.9817.7617.9717.6911,397,500
Mar 08, 202417.8517.9317.7417.8317.5611,290,600
Mar 07, 202417.8717.9517.8217.8717.5910,734,900
Mar 06, 202417.7717.9217.7517.8217.5510,856,500
Mar 05, 202417.5917.8517.5717.7217.4511,811,700
Mar 04, 202417.4517.6117.4217.5717.3010,815,600
Mar 01, 202417.3817.5017.3417.4617.1910,955,500
Feb 29, 202417.2417.4417.1817.3917.1215,578,700
Feb 28, 202417.1917.2617.0217.1516.8911,414,800
Feb 27, 202417.2117.2317.0517.1716.9112,062,800
Feb 26, 202417.2017.3217.0917.1316.878,172,200
Feb 23, 202417.2017.3617.1717.2516.989,892,600
Feb 22, 202417.2517.3317.1317.2616.9913,092,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...