Canada markets closed

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.62+0.27 (+1.16%)
At close: 04:00PM EDT
23.64 +0.02 (+0.08%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202423.4223.6523.3023.6223.6211,021,000
Oct 03, 202422.9723.4222.7923.3523.3517,220,600
Oct 02, 202422.6522.9922.6022.9422.9415,220,900
Oct 01, 202422.0322.6322.0122.5922.5915,698,100
Sept 30, 202421.8222.1321.6522.0922.0910,362,100
Sept 27, 202421.7221.8821.6121.7921.7912,662,100
Sept 26, 202421.8722.0721.6221.6821.6814,574,600
Sept 25, 202422.2322.2722.0422.0922.0912,086,200
Sept 24, 202422.3122.3422.0622.2222.2211,105,200
Sept 23, 202421.8422.2021.8222.1822.1811,610,100
Sept 20, 202421.5121.8821.4621.7921.7921,988,200
Sept 19, 202421.8021.8421.5521.5921.5911,860,800
Sept 18, 202421.6121.8321.5921.6121.6110,153,100
Sept 17, 202421.5121.7421.4421.5621.5610,256,300
Sept 16, 202421.3521.5521.3021.4721.4711,136,600
Sept 13, 202421.0121.1620.9721.1421.1410,036,900
Sept 12, 202420.8621.0220.7220.9420.949,023,000
Sept 11, 202420.9921.0820.5620.8320.8310,563,100
Sept 10, 202421.2021.2420.9621.1221.129,044,100
Sept 09, 202421.1721.2921.0521.1221.1211,855,300
Sept 06, 202421.4821.5921.0421.1321.1311,478,500
Sept 05, 202421.5521.5821.3821.4821.489,093,000
Sept 04, 202421.5121.6321.2921.4121.4114,875,000
Sept 03, 202421.4521.6521.2221.5621.5611,945,000
Aug 30, 202421.3521.5921.3121.5721.5726,383,300
Aug 29, 202421.4121.4821.2221.4221.428,562,900
Aug 28, 202421.3621.4221.2121.3321.338,327,400
Aug 27, 202421.4321.5321.3021.3921.3910,979,400
Aug 26, 202421.4221.5021.3321.4221.4210,758,300
Aug 23, 202421.0721.3920.9821.2821.2811,384,000
Aug 22, 202420.9721.1020.8921.0021.007,767,200
Aug 21, 202421.1021.1520.8420.9720.9711,349,000
Aug 20, 202421.3321.4020.9521.0321.039,770,700
Aug 19, 202421.0821.3721.0221.3621.3610,010,000
Aug 16, 202421.1121.1420.9921.0821.088,170,500
Aug 15, 202421.1221.2020.9121.1121.1112,283,100
Aug 14, 202420.9221.0420.8420.9620.967,947,500
Aug 13, 202420.8921.0020.6620.9220.929,484,600
Aug 12, 202421.0621.1020.8220.9220.927,603,400
Aug 09, 202421.1021.1020.8021.0221.0213,464,700
Aug 08, 202420.8021.1820.8021.0721.0710,592,500
Aug 07, 202420.8821.2920.8020.8020.8015,593,700
Aug 06, 202420.2120.8520.0720.6620.6619,934,600
Aug 05, 202419.9420.1719.6820.0820.0818,837,000
Aug 02, 202420.9821.0720.5120.6820.6818,941,200
Aug 01, 202421.1421.2120.9321.0721.0712,092,600
Jul 31, 202421.5321.6321.1121.1321.1315,294,600
Jul 31, 20240.288 Dividend
Jul 30, 202421.2921.8021.2821.7221.4316,671,800
Jul 29, 202421.4121.4621.1421.2921.0113,805,100
Jul 26, 202421.1621.4321.1421.3721.0912,587,900
Jul 25, 202421.0621.2921.0121.0720.7920,800,200
Jul 24, 202421.6421.6621.0521.0520.7720,630,700
Jul 23, 202421.8121.8121.5621.6221.3320,814,900
Jul 22, 202421.5321.8621.5021.8521.5615,594,800
Jul 19, 202421.1621.7921.1021.4921.2126,891,100
Jul 18, 202420.5021.4520.4421.0520.7742,322,400
Jul 17, 202420.3020.5720.2720.5320.2623,408,500
Jul 16, 202420.5520.5520.0320.2419.9714,691,300
Jul 15, 202420.2820.3820.1520.1719.9013,844,400
Jul 12, 202420.2520.3220.0920.1919.9218,489,400
Jul 11, 202420.1220.2020.0120.1619.8915,623,300
Jul 10, 202420.0020.1119.9020.1019.839,648,500
Jul 09, 202419.8520.1419.8419.9919.7213,993,100
Jul 08, 202419.8920.0019.8019.9119.659,640,500
Jul 05, 202419.9219.9819.7719.8919.6311,916,500
Jul 03, 202419.8320.0819.7619.9619.7011,016,100
Jul 02, 202419.9119.9119.4719.7219.4612,815,400
Jul 01, 202419.9820.0119.6819.7919.5310,789,700
Jun 28, 202419.8619.9219.7419.8719.6142,524,200
Jun 27, 202419.8019.8919.6219.7619.5010,532,000
Jun 26, 202420.1020.1419.7119.7419.4813,503,400
Jun 25, 202420.0720.1620.0120.1019.8310,026,400
Jun 24, 202419.7420.1919.7420.1119.8411,998,500
Jun 21, 202419.8719.9419.6319.7119.4528,997,900
Jun 20, 202419.7019.9419.6419.8019.5410,930,000
Jun 18, 202419.7119.8619.6719.7419.488,880,500
Jun 17, 202419.5719.8319.5619.6719.4111,724,300
Jun 14, 202419.6619.7619.5519.5919.338,446,700
Jun 13, 202419.8419.9119.7019.7619.507,979,400
Jun 12, 202419.9220.0719.8519.8819.6210,083,700
Jun 11, 202419.7119.8819.6619.7919.539,229,800
Jun 10, 202419.6419.8819.6219.8019.5411,567,300
Jun 07, 202419.7519.7619.5819.6219.369,188,900
Jun 06, 202419.7319.8419.6719.8119.5511,409,500
Jun 05, 202419.7119.8119.5219.7919.5314,730,800
Jun 04, 202419.4019.7119.2919.6619.4013,990,700
Jun 03, 202419.4819.5219.3719.5019.2414,348,500
May 31, 202419.0619.5118.9919.4919.2319,745,200
May 30, 202418.9419.0218.8819.0018.759,668,500
May 29, 202419.0119.0418.8318.9118.669,005,800
May 28, 202419.1119.1919.0019.0718.8211,884,800
May 24, 202419.1819.2119.0219.0718.829,614,400
May 23, 202419.4019.4319.0519.0818.8311,921,500
May 22, 202419.6619.6619.2819.3919.1311,120,000
May 21, 202419.8519.9319.7219.7419.4810,302,900
May 20, 202419.7119.8919.7019.8419.5810,286,300
May 17, 202419.6319.7919.5219.7019.4412,152,800
May 16, 202419.5119.7219.5019.6019.3411,482,900
May 15, 202419.4119.6319.3719.5419.2813,622,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...