Canada Markets open in 5 hrs 46 mins

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.82+0.29 (+1.75%)
At close: 04:00PM EDT
16.82 0.00 (0.00%)
After hours: 07:44PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202316.7216.8416.5816.8216.8212,745,100
Mar 20, 202316.3216.6516.3116.5316.5312,594,700
Mar 17, 202316.4516.5016.1816.2816.2827,041,900
Mar 16, 202316.4216.5516.1816.5516.5525,117,000
Mar 15, 202316.6316.8816.3816.5816.5824,330,400
Mar 14, 202316.9517.3016.7316.9416.9414,742,100
Mar 13, 202316.5017.0516.3716.8516.8520,167,000
Mar 10, 202317.1117.2216.7416.7716.7715,624,700
Mar 09, 202317.4217.5017.1017.1417.149,756,800
Mar 08, 202317.3317.4917.1817.3217.329,859,400
Mar 07, 202317.5617.5617.3117.3517.3514,383,100
Mar 06, 202317.6217.7617.5517.6217.6210,178,700
Mar 03, 202317.4517.7017.3617.6517.658,335,300
Mar 02, 202317.2317.4917.2117.4617.468,145,600
Mar 01, 202317.2217.4717.1417.2617.2610,063,300
Feb 28, 202317.4317.4317.0617.0617.0611,657,700
Feb 27, 202317.5417.5917.2917.3617.368,310,300
Feb 24, 202317.3217.4617.2717.4417.4411,470,100
Feb 23, 202317.5217.5617.3317.4817.4811,145,100
Feb 22, 202317.3117.5317.2617.3217.3210,744,900
Feb 21, 202317.6317.7017.3317.3517.3515,301,700
Feb 17, 202317.9417.9717.6817.7317.7321,545,200
Feb 16, 202318.0318.2317.9218.0918.0910,909,100
Feb 15, 202318.2318.2318.0218.1918.1912,341,700
Feb 14, 202318.3018.4918.2218.3118.319,409,200
Feb 13, 202318.3118.5118.2918.3918.399,579,500
Feb 10, 202318.1318.3718.0618.3618.3612,983,900
Feb 09, 202318.2718.3017.9617.9917.999,447,500
Feb 08, 202318.2718.4118.1418.2218.2211,770,300
Feb 07, 202318.1918.3118.0618.2818.2810,086,300
Feb 06, 202318.2018.2817.9918.1718.1711,850,000
Feb 03, 202318.4718.6418.2218.2818.2813,963,600
Feb 02, 202318.3718.5218.2418.4518.4513,324,600
Feb 01, 202318.2518.5118.1918.3718.3720,314,700
Jan 31, 202318.0718.3117.9518.3018.3015,757,300
Jan 30, 202318.2518.3418.0318.0418.0413,284,100
Jan 27, 202318.6018.7718.5218.6618.6613,120,100
Jan 26, 202318.5718.6218.3518.6118.6114,299,200
Jan 25, 202318.4518.5218.3218.4518.4519,135,100
Jan 24, 202318.7518.9018.3818.5718.5713,090,100
Jan 23, 202318.7418.8518.6118.7618.7611,451,100
Jan 20, 202318.8118.8518.6018.6418.6415,423,700
Jan 19, 202318.5118.9318.4018.7518.7517,379,000
Jan 18, 202318.8718.9218.2918.3618.3619,528,200
Jan 17, 202318.9319.1018.7018.8218.8212,372,300
Jan 13, 202318.8818.9318.6918.8518.858,616,900
Jan 12, 202318.8819.0618.7718.8918.8911,067,900
Jan 11, 202318.8818.9018.5818.7818.7813,289,300
Jan 10, 202318.7518.8218.5118.7418.749,544,500
Jan 09, 202318.7618.8018.6018.7118.7117,355,100
Jan 06, 202318.3718.6918.2918.5818.589,086,200
Jan 05, 202318.1218.2418.0218.2118.218,489,500
Jan 04, 202317.8618.3817.8518.2318.2312,069,700
Jan 03, 202318.0018.1817.8618.0118.0110,454,000
Dec 30, 202218.0818.2017.9518.0818.087,385,700
Dec 29, 202217.9218.2517.8818.1518.157,431,000
Dec 28, 202218.2118.2917.8617.9317.937,938,000
Dec 27, 202218.2118.3418.0918.2618.268,233,000
Dec 23, 202217.8418.1417.8318.1418.149,304,100
Dec 22, 202217.8117.8617.4017.7417.7413,844,700
Dec 21, 202217.8317.9917.7317.8817.8810,626,000
Dec 20, 202217.5417.7117.4617.6117.6111,481,900
Dec 19, 202217.7617.8517.3917.5117.5113,387,100
Dec 16, 202217.6717.7817.4117.6917.6921,209,900
Dec 15, 202217.9618.0517.6817.9617.9611,533,300
Dec 14, 202218.2118.3518.0018.1118.1113,930,600
Dec 13, 202218.0918.3017.9918.2118.2116,966,700
Dec 12, 202217.5017.8317.3917.8217.8213,062,200
Dec 09, 202217.7117.8517.4117.4517.4519,193,100
Dec 08, 202218.1318.2617.5417.7717.7717,701,000
Dec 07, 202218.1218.2517.9318.0418.0411,408,200
Dec 06, 202218.5018.6518.0018.1018.1015,801,200
Dec 05, 202219.1119.1318.4118.5618.5612,111,100
Dec 02, 202219.0019.1118.8919.0019.009,641,200
Dec 01, 202219.2319.3619.0719.1519.1512,570,200
Nov 30, 202218.9919.1418.7719.1219.1241,252,500
Nov 29, 202218.6018.9518.5318.8818.8816,437,200
Nov 28, 202218.2518.5918.2218.4618.4616,709,800
Nov 25, 202218.7018.7818.5918.6318.635,981,400
Nov 23, 202218.5418.7318.4718.6518.659,669,600
Nov 22, 202218.5318.8718.4118.7218.7214,890,700
Nov 21, 202218.2418.3017.8418.2818.2812,895,400
Nov 18, 202218.1918.4718.1318.4218.4217,351,100
Nov 17, 202218.2018.3118.0018.3018.3012,014,500
Nov 16, 202218.5418.6018.2918.4118.4114,532,000
Nov 15, 202218.7418.8118.5518.6618.6614,480,900
Nov 14, 202218.6618.9618.5318.5318.5315,362,000
Nov 11, 202218.4118.7918.3118.6918.6917,923,100
Nov 10, 202217.9518.2317.8418.2018.2018,505,700
Nov 09, 202218.1918.2517.5717.5817.5815,194,200
Nov 08, 202218.2818.4218.1318.3118.3115,520,100
Nov 07, 202218.2518.3918.1418.2518.2514,594,400
Nov 04, 202218.3118.4817.9618.1718.1717,824,500
Nov 03, 202217.7518.1217.7118.0418.0416,256,700
Nov 02, 202218.1918.3917.8917.9017.9020,188,100
Nov 01, 202218.2518.3418.1118.2418.2418,614,800
Oct 31, 202217.7418.3017.6718.1218.1227,183,400
Oct 28, 202217.8317.8917.5017.7717.7718,455,400
Oct 27, 202217.9818.1617.9117.9917.9922,928,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...