KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201920.7820.9620.6320.9220.9214,678,000
Sep 19, 201920.8020.8420.5920.6920.698,588,400
Sep 18, 201920.6520.7320.5820.6720.676,926,600
Sep 17, 201920.6420.9120.5520.7420.7415,570,400
Sep 16, 201920.8320.9920.5720.6720.6720,590,600
Sep 13, 201920.4420.5520.3120.4720.4721,171,300
Sep 12, 201920.4720.5420.3520.4220.4210,131,300
Sep 11, 201920.2920.5020.2420.4520.459,579,600
Sep 10, 201920.3220.3820.0220.2320.2316,417,700
Sep 09, 201920.5120.5620.2420.4120.4110,638,000
Sep 06, 201920.4920.5620.3320.4120.417,077,400
Sep 05, 201920.4420.6520.4120.5120.5110,107,800
Sep 04, 201920.2820.4620.2120.3320.337,697,700
Sep 03, 201920.0620.1319.9020.1220.1212,318,100
Aug 30, 201920.4320.4720.1620.2720.2713,755,700
Aug 29, 201920.4320.4920.1620.4020.409,894,900
Aug 28, 201920.1420.3320.0220.2620.2610,081,300
Aug 27, 201920.0520.1319.8220.0420.0417,853,600
Aug 26, 201919.7720.0219.6719.9219.929,681,100
Aug 23, 201920.0520.1819.5019.5719.5716,647,200
Aug 22, 201920.4020.4120.1420.2020.2012,004,300
Aug 21, 201920.4120.5520.3120.3920.3914,030,100
Aug 20, 201920.4220.4520.1120.1420.1411,233,700
Aug 19, 201920.3020.4920.2720.4120.4111,649,700
Aug 16, 201919.9120.2019.8120.1320.1310,532,400
Aug 15, 201919.9219.9719.6719.8819.8810,636,000
Aug 14, 201920.1920.3119.8019.8019.8015,012,600
Aug 13, 201920.3620.6420.2620.5120.5115,399,500
Aug 12, 201920.3420.3520.1320.3420.3417,046,600
Aug 09, 201920.3620.5120.2720.3720.3714,481,300
Aug 08, 201920.0820.3720.0220.3720.3718,487,900
Aug 07, 201919.8020.0219.5119.9719.9720,533,700
Aug 06, 201919.8820.0619.7320.0320.0313,971,400
Aug 05, 201919.9120.0519.5719.8419.8418,919,500
Aug 02, 201920.7720.8320.1820.2120.2115,042,800
Aug 01, 201920.5520.9120.5220.7720.7721,456,400
Jul 31, 201920.6920.7720.3920.6220.6220,274,000
Jul 30, 201920.5520.7120.4220.6920.6914,444,300
Jul 30, 20190.25 Dividend
Jul 29, 201920.8620.9420.6520.8920.6415,285,100
Jul 26, 201920.7720.9020.7020.8520.6016,583,800
Jul 25, 201920.8420.8420.5220.5820.339,062,200
Jul 24, 201920.5720.7520.5420.6520.409,142,300
Jul 23, 201920.7920.8620.5620.5920.349,347,300
Jul 22, 201920.5220.8220.4920.7720.528,897,000
Jul 19, 201920.4620.6520.2820.5020.2514,109,800
Jul 18, 201920.1120.4320.0820.4220.1823,603,200
Jul 17, 201920.9521.0020.5820.5920.3412,659,200
Jul 16, 201921.2021.2420.8820.9120.6613,494,400
Jul 15, 201921.3021.3721.2121.2420.9910,602,300
Jul 12, 201921.3021.4121.2121.2921.049,298,300
Jul 11, 201921.2421.2821.0621.2721.0212,844,400
Jul 10, 201921.2821.3821.1521.1820.9313,145,000
Jul 09, 201921.0321.2620.9921.2420.998,998,100
Jul 08, 201921.0621.2421.0121.0620.818,368,800
Jul 05, 201921.0221.1220.9221.1120.865,317,400
Jul 03, 201921.0021.0920.8621.0820.835,638,000
Jul 02, 201920.9021.1020.8720.9920.748,805,300
Jul 01, 201921.0121.0620.8620.8820.639,671,800
Jun 28, 201920.5120.8820.4720.8820.6315,049,100
Jun 27, 201920.6120.6520.3020.4120.1716,180,200
Jun 26, 201920.6620.8120.6020.6420.3913,960,600
Jun 25, 201921.0821.1220.5420.5820.3318,208,400
Jun 24, 201921.4421.5021.1321.1620.919,477,900
Jun 21, 201921.1121.4021.1021.3821.1220,937,100
Jun 20, 201921.1521.3221.0221.1020.8511,726,300
Jun 19, 201920.8021.0220.6820.9420.6910,637,200
Jun 18, 201920.6520.8520.6320.8020.5510,490,400
Jun 17, 201920.4220.5820.2720.5220.2710,170,900
Jun 14, 201920.6120.7020.4620.5320.287,534,300
Jun 13, 201920.4820.6020.3820.5220.2710,054,900
Jun 12, 201920.5920.6620.3120.3820.1413,500,700
Jun 11, 201920.9920.9920.5720.7820.5313,338,500
Jun 10, 201921.1821.1920.8420.8820.6313,990,800
Jun 07, 201920.8521.2520.8521.1320.8827,581,700
Jun 06, 201920.5021.1220.4620.8620.6117,335,200
Jun 05, 201920.3720.5320.1920.4720.2314,187,300
Jun 04, 201920.1520.4220.1320.3420.1012,118,500
Jun 03, 201920.0720.1619.9020.1419.9017,651,000
May 31, 201919.8620.1019.7719.9519.7114,576,800
May 30, 201920.0020.2719.9420.0619.8223,522,000
May 29, 201919.7219.9719.5819.9119.6713,586,500
May 28, 201920.1120.2319.7719.8819.6415,454,200
May 24, 201920.0420.1219.9820.0619.829,645,300
May 23, 201920.1820.2019.8119.9619.7217,335,700
May 22, 201920.2620.3920.1720.3420.1012,994,500
May 21, 201920.3020.5720.2620.3420.1010,707,300
May 20, 201920.2220.3320.1220.2920.0512,507,900
May 17, 201920.2920.5520.1520.2119.9712,568,400
May 16, 201920.2320.4620.1620.4220.1811,815,000
May 15, 201919.9420.2819.9120.1419.9011,610,200
May 14, 201919.7720.0719.7219.9319.6913,180,300
May 13, 201919.6019.7419.4119.6719.4312,008,000
May 10, 201919.3919.7219.3119.7019.4622,458,200
May 09, 201919.5919.8019.4719.7319.4910,568,200
May 08, 201919.5219.8019.4419.6719.4312,798,600
May 07, 201919.2619.6719.2419.5619.3315,226,900
May 06, 201919.4119.5919.3819.4419.2111,380,200
May 03, 201919.4919.6919.4619.5319.3011,857,700
May 02, 201919.5519.6319.3519.3619.1312,380,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...