Canada markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.46+0.07 (+0.40%)
At close: 04:00PM EST
17.47 +0.01 (+0.06%)
After hours: 07:54PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202417.3817.5017.3417.4617.4610,955,500
Feb 29, 202417.2417.4417.1817.3917.3915,578,700
Feb 28, 202417.1917.2617.0217.1517.1511,414,800
Feb 27, 202417.2117.2317.0517.1717.1712,062,800
Feb 26, 202417.2017.3217.0917.1317.138,172,200
Feb 23, 202417.2017.3617.1717.2517.259,892,600
Feb 22, 202417.2517.3317.1317.2617.2613,092,600
Feb 21, 202417.1417.4417.0917.4217.4210,845,600
Feb 20, 202417.1217.2217.0017.0617.0613,300,600
Feb 16, 202416.9717.1816.9117.1117.1117,587,100
Feb 15, 202416.5317.0416.5116.9716.9718,223,200
Feb 14, 202416.6216.6516.4916.5716.5714,250,200
Feb 13, 202416.7416.8916.4716.5716.5715,183,300
Feb 12, 202416.6216.8416.5716.7816.7811,205,600
Feb 09, 202416.6316.7216.5316.6116.619,323,400
Feb 08, 202416.6316.7316.5716.6316.6317,004,000
Feb 07, 202416.7416.7716.5216.6516.6516,670,800
Feb 06, 202416.7016.7316.6016.6916.6912,700,400
Feb 05, 202416.8516.8516.6216.6716.6714,058,000
Feb 02, 202416.9917.0516.7416.9616.9620,963,800
Feb 01, 202416.9217.1916.8617.0317.0316,474,000
Jan 31, 202417.2217.2516.9016.9216.9216,870,600
Jan 30, 202417.0517.2317.0117.2117.2112,446,200
Jan 30, 20240.283 Dividend
Jan 29, 202417.4417.4917.2517.3717.0913,665,900
Jan 26, 202417.3317.4717.3017.4417.1614,265,400
Jan 25, 202417.0217.3416.9517.3317.0523,723,800
Jan 24, 202417.1417.1516.8516.8916.6125,500,500
Jan 23, 202417.1517.2217.0417.0816.8014,416,900
Jan 22, 202417.2117.2917.0917.1616.8813,142,400
Jan 19, 202417.3817.3817.1017.2016.9219,017,100
Jan 18, 202417.3217.5117.1017.3117.0331,605,600
Jan 17, 202417.7317.8517.5017.5617.2713,926,400
Jan 16, 202417.9217.9817.8017.8217.5312,903,300
Jan 12, 202418.0518.1517.8917.9717.6810,315,800
Jan 11, 202417.9717.9917.7017.8417.5516,028,800
Jan 10, 202418.0218.0617.9017.9517.6614,113,000
Jan 09, 202418.1018.1517.9518.0517.7615,386,300
Jan 08, 202417.8918.1117.7918.1117.8112,962,200
Jan 05, 202418.0218.1117.8718.0217.7312,252,700
Jan 04, 202418.1518.2417.9017.9517.6610,839,200
Jan 03, 202417.8118.1317.7618.0517.7614,367,100
Jan 02, 202417.7017.9017.6717.8317.5413,141,200
Dec 29, 202317.7017.7017.5717.6417.359,809,900
Dec 28, 202317.7117.8017.6217.6917.407,769,900
Dec 27, 202317.8417.8717.6617.7717.487,920,400
Dec 26, 202317.8017.8917.7217.8517.567,636,700
Dec 22, 202317.7017.8417.6717.7217.437,534,200
Dec 21, 202317.5117.6517.0017.6417.3511,332,100
Dec 20, 202317.6417.7417.5017.5017.2116,159,200
Dec 19, 202317.5917.7217.5417.6417.3511,375,700
Dec 18, 202317.7517.8417.5517.5717.2813,959,700
Dec 15, 202317.6017.6217.3817.4917.2133,040,500
Dec 14, 202317.6117.8817.6017.6917.4017,957,600
Dec 13, 202317.2117.5417.1117.4817.2017,197,900
Dec 12, 202317.5117.5717.1417.2216.9416,091,500
Dec 11, 202317.6717.7017.5317.5717.2811,457,400
Dec 08, 202317.5517.7117.5117.7017.4111,788,900
Dec 07, 202317.6217.6617.4517.5017.2116,544,800
Dec 06, 202317.4717.6817.4117.5317.2417,064,500
Dec 05, 202317.8517.8917.4917.5017.2117,516,700
Dec 04, 202317.6917.9017.6617.8517.5611,708,000
Dec 01, 202317.5417.8017.5117.7517.4612,718,900
Nov 30, 202317.3717.5917.3617.5717.2823,071,200
Nov 29, 202317.3617.4717.2017.3217.0413,975,800
Nov 28, 202317.3517.4317.2617.2917.0110,998,500
Nov 27, 202317.3017.3517.2517.3117.0310,947,000
Nov 24, 202317.3017.4617.2817.3517.075,988,100
Nov 22, 202316.9417.3016.9017.2917.0113,233,400
Nov 21, 202316.9617.1416.9017.1216.8411,961,200
Nov 20, 202316.9617.0916.9116.9416.6610,062,100
Nov 17, 202316.9417.0516.8716.9616.6813,708,200
Nov 16, 202316.8517.0016.6216.8216.5514,554,100
Nov 15, 202316.8517.0716.8316.9216.6416,813,600
Nov 14, 202316.6316.8716.5916.8016.5312,593,100
Nov 13, 202316.4416.6316.3416.5216.259,358,600
Nov 10, 202316.3316.4816.2216.4416.1712,669,800
Nov 09, 202316.4216.4416.1716.2115.9515,076,600
Nov 08, 202316.4716.5116.3116.3416.0710,910,500
Nov 07, 202316.5316.6316.4016.5516.2818,310,000
Nov 06, 202316.9416.9416.6516.6716.4011,851,700
Nov 03, 202316.9017.0016.8316.8716.6012,815,500
Nov 02, 202316.3616.9216.2916.9016.6218,524,900
Nov 01, 202316.2616.4516.1016.3516.0815,920,600
Oct 31, 202316.1116.2516.0616.2015.9413,132,600
Oct 30, 202316.1416.2915.9116.1315.8716,123,200
Oct 30, 20230.283 Dividend
Oct 27, 202316.7016.7116.3016.3715.8214,657,000
Oct 26, 202316.7116.7716.5616.7016.1411,306,900
Oct 25, 202316.8616.9516.7816.7916.2311,215,600
Oct 24, 202317.0117.0716.8216.8516.2912,964,000
Oct 23, 202316.8917.0216.8216.9816.4112,852,400
Oct 20, 202317.0417.1016.8916.9916.4216,349,400
Oct 19, 202317.2717.3116.8417.0116.4417,788,800
Oct 18, 202317.3417.4017.1117.1416.5714,680,000
Oct 17, 202317.2717.4417.2417.3316.7515,252,800
Oct 16, 202317.2017.3317.0817.2816.7011,369,600
Oct 13, 202317.1017.1817.0417.1116.5414,080,900
Oct 12, 202316.9116.9816.7716.9116.3513,902,000
Oct 11, 202316.7116.8516.6516.8516.2911,583,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...