KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201817.1617.3517.1217.2817.2810,178,425
Nov 15, 201816.8817.2316.7017.1717.1718,448,000
Nov 14, 201817.3517.4416.8816.9416.9414,933,200
Nov 13, 201817.5017.6917.1017.1817.1814,875,900
Nov 12, 201817.6517.7117.4517.4717.4713,007,100
Nov 09, 201817.4017.6517.3317.5317.5310,120,200
Nov 08, 201817.4417.7917.4217.5617.5614,210,500
Nov 07, 201817.6517.7617.3317.5017.509,684,900
Nov 06, 201817.2917.4617.1517.4517.459,787,800
Nov 05, 201817.0317.2916.9817.2617.2611,203,500
Nov 02, 201817.2317.3216.7516.8616.8614,811,500
Nov 01, 201817.0917.3516.9717.1617.1613,184,900
Oct 31, 201816.8917.2016.8317.0217.0219,937,700
Oct 30, 201816.2716.7816.2716.7616.7620,923,100
Oct 30, 20180.2 Dividend
Oct 29, 201816.7216.8716.2816.4616.2618,091,800
Oct 26, 201816.5516.7516.2416.5916.3930,124,900
Oct 25, 201816.7316.8016.5016.5816.3822,189,700
Oct 24, 201817.0517.0816.4816.5116.3120,303,000
Oct 23, 201817.2217.2416.7117.0416.8324,566,500
Oct 22, 201818.0018.0217.4117.4417.2317,902,500
Oct 19, 201817.9118.1817.8417.9817.7619,574,600
Oct 18, 201817.8318.4717.7817.9417.7221,507,100
Oct 17, 201817.9018.0717.7717.9517.7315,484,100
Oct 16, 201817.6118.0217.5217.9217.7011,531,300
Oct 15, 201817.5617.7217.4717.5417.3313,041,900
Oct 12, 201817.6017.7617.2217.5117.3019,669,700
Oct 11, 201817.9317.9417.3417.4217.2125,720,600
Oct 10, 201818.5718.6717.9818.0017.7826,033,400
Oct 09, 201818.3718.6118.2318.5718.3416,049,300
Oct 08, 201817.9718.2417.9418.2117.9910,719,700
Oct 05, 201818.2618.3217.9318.0617.8416,178,300
Oct 04, 201818.2518.3618.0818.2718.0510,073,000
Oct 03, 201818.1118.3818.0718.2418.028,861,800
Oct 02, 201818.1418.2717.9618.0817.869,606,700
Oct 01, 201817.7618.1917.7118.1817.9612,650,200
Sep 28, 201817.5717.9117.5417.7317.5114,474,500
Sep 27, 201817.6217.6617.4317.5617.3517,119,900
Sep 26, 201817.8317.8717.6017.6117.409,733,400
Sep 25, 201817.9217.9917.7017.8817.6615,233,400
Sep 24, 201818.1618.2117.7017.8917.6715,613,100
Sep 21, 201818.0518.2017.9818.0617.8416,882,500
Sep 20, 201818.3318.3518.0218.0417.8213,265,200
Sep 19, 201818.1618.3018.0218.2618.048,459,600
Sep 18, 201818.2118.4018.1018.1217.9010,705,500
Sep 17, 201818.2018.3418.0718.1717.958,621,600
Sep 14, 201818.2618.2717.8418.0617.8410,557,300
Sep 13, 201818.2118.3018.1018.3018.088,203,900
Sep 12, 201818.0518.3018.0118.1617.9414,955,800
Sep 11, 201817.6818.1117.6018.0117.7910,708,200
Sep 10, 201817.8718.0117.6817.6917.4811,768,100
Sep 07, 201817.5617.8617.5117.8217.609,290,900
Sep 06, 201817.7417.8717.5917.6717.4610,598,600
Sep 05, 201817.5517.8417.2917.7917.5713,386,500
Sep 04, 201817.6617.7017.5417.6217.419,023,600
Aug 31, 201817.7617.7617.6017.7017.488,973,100
Aug 30, 201817.8817.9017.6017.7817.569,709,700
Aug 29, 201817.8417.9717.7517.8817.667,969,600
Aug 28, 201817.9418.0017.7917.8117.596,884,200
Aug 27, 201817.9918.0917.8617.9717.758,176,300
Aug 24, 201818.0618.1817.9117.9717.759,537,300
Aug 23, 201818.2318.2717.9617.9817.769,733,700
Aug 22, 201818.0018.3317.9918.2818.069,857,300
Aug 21, 201818.0118.1217.9517.9617.746,507,700
Aug 20, 201818.0018.0217.8517.9117.698,589,900
Aug 17, 201817.8018.0117.7517.9517.738,150,700
Aug 16, 201817.8518.0417.7917.8217.6010,225,300
Aug 15, 201817.8717.8917.4817.7317.5111,341,700
Aug 14, 201817.9418.1117.9017.9517.737,728,500
Aug 13, 201818.1518.1717.8017.8417.6211,384,000
Aug 10, 201817.9118.2517.8618.1717.9512,690,600
Aug 09, 201817.9618.0917.9217.9417.7211,915,900
Aug 08, 201817.9218.0017.8717.9217.709,039,900
Aug 07, 201818.0518.1617.9417.9817.7614,014,100
Aug 06, 201817.6618.0217.6017.9517.7312,284,500
Aug 03, 201817.6717.7817.5317.6217.4119,225,700
Aug 02, 201817.4517.7717.3517.6817.4717,189,600
Aug 01, 201817.7017.7317.4117.5317.329,874,200
Jul 31, 201817.7717.9017.6017.7817.5619,026,700
Jul 30, 201817.8317.9617.6917.7517.5311,211,800
Jul 30, 20180.2 Dividend
Jul 27, 201818.0318.1417.7217.9017.4812,034,800
Jul 26, 201817.9218.1617.8818.0317.6110,606,800
Jul 25, 201817.5217.9417.4117.9017.4814,261,000
Jul 24, 201817.7417.8217.5817.6517.2417,547,700
Jul 23, 201817.7717.8417.5917.7017.298,773,200
Jul 20, 201817.9718.0717.6817.6917.2811,396,000
Jul 19, 201817.9918.4517.9017.9917.5719,240,100
Jul 18, 201817.6017.8817.5217.7817.377,864,700
Jul 17, 201817.7117.7817.5617.6917.2812,253,200
Jul 16, 201817.9218.0017.7317.8017.3910,771,600
Jul 13, 201817.9918.1517.8717.9117.498,442,000
Jul 12, 201817.9118.0417.7718.0317.617,365,600
Jul 11, 201818.0518.2517.7517.8617.4510,205,700
Jul 10, 201818.1518.2518.0818.2217.808,600,300
Jul 09, 201817.9918.1517.9318.1017.688,862,900
Jul 06, 201817.6017.9817.6017.9317.519,307,600
Jul 05, 201817.7617.8217.5817.5817.177,754,400
Jul 03, 201817.5917.7517.5617.6917.285,716,700
Jul 02, 201817.6017.6017.3217.4317.037,982,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...