Kinder Morgan, Inc. (KMI) NYSE

32.73

+0.19(+0.58%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202632.632.7332.7332.7732.1715.82M
February 19, 202632.532.5432.5432.7732.3814.44M
February 18, 202632.532.2932.2932.5632.1411.95M
February 17, 202632.3332.1332.1332.5831.8112.21M
February 13, 202631.7132.3232.3232.3431.6714.03M
February 12, 202631.5131.6931.6931.9931.4215.38M
February 11, 202631.4831.4531.4531.6731.2113.39M
February 10, 202631.2231.0131.0131.5430.912.32M
February 09, 202630.4830.9930.9931.1230.4611.71M
February 06, 202630.4130.530.530.5930.2411.77M
February 05, 202629.9630.3330.3330.3929.711.52M
February 04, 202630.430.0630.0630.5629.5418.76M
February 03, 202629.7330.3230.3230.3929.6614.67M
February 02, 202629.8829.6129.6129.929.4515.79M
January 30, 202630.3630.4930.230.5529.918.93M
January 29, 202630.530.2429.9530.5730.0118.86M
January 28, 202629.7430.0729.7830.3129.5717.47M
January 27, 202629.2329.5929.3129.6129.1614.94M
January 26, 202629.829.3429.0629.8428.9915.78M
January 23, 202629.9829.5729.573029.4817.25M
January 22, 202629.1329.6929.6930.1828.9329.21M
January 21, 202628.3328.5828.5828.6628.2417.55M
January 20, 202628.1427.9627.9628.3427.7417.09M
January 16, 202627.5427.9627.9627.9827.3914.29M
January 15, 202627.4927.4127.4127.7227.3211.8M
January 14, 202627.3127.5327.5327.827.3113.63M
January 13, 202627.1127.3827.3827.5127.0711.44M
January 12, 202627.1426.9226.9227.2526.713.56M
January 09, 202627.427.1227.1227.4926.9313.38M
January 08, 20262727.2727.2727.472712.65M
January 07, 202626.89272727.1726.8311.12M
January 06, 20262826.8226.822826.5919.69M
January 05, 202627.9627.927.927.9627.1317.78M
January 02, 202627.4927.7127.7127.927.1910.26M
December 31, 202527.5427.4927.4927.5827.369.43M
December 30, 202527.4927.5827.5827.6527.428.07M
December 29, 202527.327.3827.3827.5227.227.97M
December 26, 202527.2527.1927.1927.3427.085.09M
December 24, 202527.2727.1927.1927.3627.183.91M
December 23, 202526.8427.2827.2827.2926.848.52M
December 22, 202526.626.8926.8926.9426.559.06M
December 19, 202526.3226.4926.4926.7326.3117.98M
December 18, 202526.7126.3426.3426.8626.3212.33M
December 17, 202526.426.6526.6526.7426.3512.23M
December 16, 202526.6626.3326.3326.6626.2412.3M
December 15, 202526.7726.7226.7226.8126.4412.07M
December 12, 202526.9626.7326.7327.0926.5810.58M
December 11, 202526.526.8226.8226.8326.4511.03M
December 10, 202527.3426.5926.5927.3526.5315.48M
December 09, 202527.3427.3227.3227.8227.2713.65M
December 08, 202527.7227.2927.2927.7227.2512.52M
December 05, 202527.8727.7727.772827.6914.29M
December 04, 202527.1327.8427.8427.8427.0810.28M
December 03, 202526.9827.1727.1727.3726.8910.77M
December 02, 202527.3226.8526.8527.3226.7811.2M
December 01, 202527.2127.327.327.4427.1710.33M
November 28, 202526.9627.3227.3227.3626.865.82M
November 26, 202526.6526.9526.9527.0826.5810.98M
November 25, 202526.6926.5226.5226.7926.3215.38M
November 24, 202527.0226.8226.8227.0326.5623.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved