KMP Historical Prices | Kinder Morgan Energy Partners, Stock

Dow

0.12% Nasdaq

0.07%

Kinder Morgan Energy Partners, L.P. (KMP)

-NYSE

88.22 0.16(0.18%) 4:02PM EDT|After Hours : 88.40 0.18 (0.20%) 6:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	88.45	88.95	87.78	88.22	2,097,100	88.22
May 17, 2013	89.43	89.43	88.11	88.38	1,447,400	88.38
May 16, 2013	89.49	89.89	88.10	88.16	1,226,800	88.16
May 15, 2013	88.76	89.74	88.48	89.17	1,103,000	89.17
May 14, 2013	88.47	88.80	88.23	88.54	983,300	88.54
May 13, 2013	88.39	88.47	87.53	88.23	551,200	88.23
May 10, 2013	87.58	88.41	87.33	88.10	910,900	88.10
May 9, 2013	87.73	88.17	87.33	87.58	839,800	87.58
May 8, 2013	87.00	87.99	86.87	87.99	1,127,400	87.99
May 7, 2013	87.55	87.96	86.72	86.96	1,155,300	86.96
May 6, 2013	87.50	88.06	87.10	87.45	1,119,100	87.45
May 3, 2013	87.50	87.69	86.86	87.17	1,451,700	87.17
May 2, 2013	86.90	87.50	86.59	86.91	1,584,900	86.91
May 1, 2013	88.60	88.74	86.08	86.08	3,993,200	86.08
Apr 30, 2013	90.13	90.22	88.23	88.45	1,216,300	88.45
Apr 29, 2013	90.12	90.54	89.75	90.10	557,700	90.10
Apr 26, 2013	90.00	90.89	88.57	89.65	1,006,000	89.65
Apr 25, 2013	90.84	90.90	89.73	89.78	1,156,000	89.78
Apr 25, 2013	1.30 Dividend
Apr 24, 2013	92.63	92.99	91.87	91.92	1,617,400	90.62
Apr 23, 2013	92.00	92.40	91.38	92.18	1,307,400	90.88
Apr 22, 2013	91.29	92.13	90.72	92.00	1,028,000	90.70
Apr 19, 2013	90.52	91.45	90.52	90.95	1,317,600	89.66
Apr 18, 2013	89.89	90.30	89.57	90.04	797,200	88.77
Apr 17, 2013	90.00	90.00	88.63	89.26	565,300	88.00
Apr 16, 2013	89.57	90.25	89.00	90.01	660,300	88.74
Apr 15, 2013	90.10	90.85	88.40	88.76	982,200	87.50
Apr 12, 2013	89.48	90.55	89.47	90.25	488,400	88.97
Apr 11, 2013	90.24	90.33	89.58	89.91	492,400	88.64
Apr 10, 2013	90.92	91.05	90.13	90.33	465,900	89.05
Apr 9, 2013	89.50	91.07	89.28	90.74	1,084,500	89.46
Apr 8, 2013	88.11	89.49	88.11	89.36	620,200	88.10
Apr 5, 2013	87.89	88.55	86.69	88.05	907,200	86.80
Apr 4, 2013	89.00	89.10	88.04	88.20	566,500	86.95
Apr 3, 2013	90.07	90.14	88.39	89.00	1,176,000	87.74
Apr 2, 2013	89.50	90.37	89.46	90.00	770,500	88.73
Apr 1, 2013	89.77	89.84	89.31	89.75	625,600	88.48
Mar 28, 2013	89.10	89.77	88.78	89.77	888,700	88.50
Mar 27, 2013	89.24	89.32	88.75	89.13	863,300	87.87
Mar 26, 2013	88.90	89.46	88.62	89.20	1,146,600	87.94
Mar 25, 2013	88.50	89.20	88.33	88.90	1,303,900	87.64
Mar 22, 2013	87.69	88.39	87.51	88.15	1,010,200	86.90
Mar 21, 2013	86.71	87.85	86.55	87.37	817,200	86.13
Mar 20, 2013	86.17	86.90	85.75	86.88	754,200	85.65
Mar 19, 2013	85.83	86.25	85.20	85.72	688,300	84.51
Mar 18, 2013	85.79	86.20	85.30	85.89	872,600	84.68
Mar 15, 2013	85.70	86.56	85.40	86.56	1,234,600	85.34
Mar 14, 2013	86.00	86.20	85.16	85.68	678,900	84.47
Mar 13, 2013	86.00	86.18	85.50	85.94	495,400	84.72
Mar 12, 2013	85.93	86.31	85.35	86.02	587,900	84.80
Mar 11, 2013	85.83	85.99	85.25	85.86	656,000	84.65
Mar 8, 2013	85.44	85.71	85.22	85.41	588,200	84.20
Mar 7, 2013	85.00	85.69	84.60	85.44	822,100	84.23
Mar 6, 2013	86.55	86.83	83.70	84.99	2,098,700	83.79
Mar 5, 2013	87.19	87.27	86.46	86.56	713,500	85.34
Mar 4, 2013	86.60	86.94	86.40	86.77	599,000	85.54
Mar 1, 2013	87.01	87.31	86.38	86.72	936,600	85.49
Feb 28, 2013	87.10	87.45	86.83	87.31	852,800	86.08
Feb 27, 2013	86.15	87.18	86.15	87.14	609,200	85.91
Feb 26, 2013	86.00	86.60	85.61	86.56	818,100	85.34
Feb 25, 2013	86.60	86.83	85.87	85.87	839,700	84.66
Feb 22, 2013	86.46	86.69	86.22	86.55	799,400	85.33
Feb 21, 2013	86.23	86.70	86.14	86.35	4,317,200	85.13
Feb 20, 2013	88.34	89.32	88.20	88.20	880,000	86.95
Feb 19, 2013	87.31	88.50	87.31	88.34	841,800	87.09
Feb 15, 2013	87.87	88.57	87.37	87.57	943,800	86.33
Feb 14, 2013	88.37	89.13	87.58	87.61	973,700	86.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kinder Morgan Energy Partners, L.P. (KMP)