KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201817.71017.78017.56017.72517.72510,055,152
Jul 16, 201817.92018.00017.73017.80017.80010,771,600
Jul 13, 201817.99018.15017.87017.91017.9108,442,000
Jul 12, 201817.91018.04017.77018.03018.0307,365,600
Jul 11, 201818.05018.25017.75017.86017.86010,205,700
Jul 10, 201818.15018.25018.08018.22018.2208,600,300
Jul 09, 201817.99018.15017.93018.10018.1008,862,900
Jul 06, 201817.60017.98017.60017.93017.9309,307,600
Jul 05, 201817.76017.82017.58017.58017.5807,754,400
Jul 03, 201817.59017.75017.56017.69017.6905,716,700
Jul 02, 201817.60017.60017.32017.43017.4307,982,300
Jun 29, 201817.55017.76017.46017.67017.6709,772,700
Jun 28, 201817.65017.77017.41017.48017.48011,868,300
Jun 27, 201817.60017.86017.60017.64017.64013,172,200
Jun 26, 201817.42017.62017.27017.55017.55012,651,000
Jun 25, 201817.40017.43017.10017.17017.17012,750,500
Jun 22, 201817.44017.66017.37017.39017.39015,632,700
Jun 21, 201817.41017.45017.11017.16017.16010,463,300
Jun 20, 201817.47017.66017.40017.49017.49013,132,400
Jun 19, 201817.02017.43017.00017.35017.35015,071,600
Jun 18, 201816.80017.19016.77017.16017.16012,863,300
Jun 15, 201816.88016.96016.71016.77016.77015,486,300
Jun 14, 201816.79016.97016.76016.95016.95012,080,000
Jun 13, 201816.91016.93016.66016.74016.7409,435,800
Jun 12, 201817.14017.20016.91016.93016.93012,117,000
Jun 11, 201816.83017.21016.77017.15017.15014,213,500
Jun 08, 201817.07017.10016.75016.85016.85010,346,200
Jun 07, 201816.77017.10016.75017.06017.06011,120,200
Jun 06, 201816.89016.96016.67016.72016.72017,558,100
Jun 05, 201816.86017.11016.83016.84016.84023,440,100
Jun 04, 201816.94017.07016.80016.94016.94018,680,900
Jun 01, 201816.73016.98016.66016.90016.90016,803,800
May 31, 201816.52016.74016.45016.68016.68024,678,200
May 30, 201816.11016.65016.10016.56016.56017,941,000
May 29, 201816.35016.46015.99016.04016.04026,333,500
May 25, 201815.75015.90015.58015.89015.89017,522,000
May 24, 201816.14016.14015.85015.88015.88012,889,800
May 23, 201815.85016.21015.80016.19016.19014,208,700
May 22, 201816.00016.14015.87015.94015.94013,340,400
May 21, 201816.11016.16015.95015.98015.98013,106,200
May 18, 201816.29016.33016.02016.07016.07012,329,300
May 17, 201816.45016.51016.24016.30016.30014,536,000
May 16, 201816.44016.48016.32016.40016.40010,032,200
May 15, 201816.65016.67016.41016.44016.44012,467,500
May 14, 201816.55016.70016.52016.64016.6409,110,700
May 11, 201816.57016.65016.46016.51016.51015,939,600
May 10, 201816.55016.67016.40016.50016.50014,148,900
May 09, 201816.21016.52016.18016.45016.45017,015,500
May 08, 201816.30016.30016.04016.07016.07017,513,400
May 07, 201816.19016.48016.18016.21016.21013,680,000
May 04, 201815.75016.18015.74016.11016.11014,511,800
May 03, 201816.17016.22015.69015.82015.82017,124,700
May 02, 201815.96016.21015.90016.16016.16014,992,900
May 01, 201815.79016.02015.77016.02016.02010,253,500
Apr 30, 201815.94016.02015.82015.82015.82014,201,600
Apr 27, 201815.97016.13015.83015.95015.9509,826,500
Apr 27, 20180.2 Dividend
Apr 26, 201816.30016.33016.06016.22016.02011,383,700
Apr 25, 201816.20016.29015.97016.26016.06011,536,600
Apr 24, 201816.50016.51016.18016.27016.06911,046,300
Apr 23, 201816.40016.48016.26016.44016.23710,180,600
Apr 20, 201816.58016.62016.37016.47016.26714,922,500
Apr 19, 201816.80016.98016.43016.54016.33621,268,500
Apr 18, 201816.15016.32016.12016.17015.97117,786,300
Apr 17, 201815.78016.05015.75016.02015.82214,451,100
Apr 16, 201815.39015.75015.29015.68015.48713,595,000
Apr 13, 201815.40015.43015.25015.33015.14111,745,200
Apr 12, 201815.40015.42015.23015.34015.15116,922,700
Apr 11, 201815.49015.66015.29015.35015.16115,816,000
Apr 10, 201815.15015.68015.08015.61015.41823,847,200
Apr 09, 201815.27015.41014.98015.10014.91415,866,200
Apr 06, 201815.41015.46015.03015.17014.98310,589,100
Apr 05, 201815.24015.63015.17015.50015.30911,549,900
Apr 04, 201814.89015.21014.73015.16014.97313,408,500
Apr 03, 201814.96015.02014.69015.01014.82517,176,400
Apr 02, 201815.02015.16014.77014.90014.71613,307,800
Mar 29, 201814.84015.12014.79015.06014.87416,265,800
Mar 28, 201815.09015.19014.76014.81014.62723,041,600
Mar 27, 201815.19015.41014.92015.09014.90420,579,500
Mar 26, 201815.10015.18014.82015.13014.94318,038,200
Mar 23, 201815.40015.47014.99015.01014.82520,378,000
Mar 22, 201815.74015.79015.36015.36015.17118,754,700
Mar 21, 201815.91016.00015.69015.91015.71421,448,400
Mar 20, 201816.05016.19015.47015.61015.41823,064,900
Mar 19, 201816.40016.40015.87016.00015.80320,386,500
Mar 16, 201816.27016.50016.12016.41016.20821,259,000
Mar 15, 201816.45016.51015.07016.31016.10972,457,200
Mar 14, 201816.59016.60016.35016.42016.2189,659,900
Mar 13, 201816.61016.61016.40016.50016.2979,944,700
Mar 12, 201816.31016.61016.21016.55016.34611,294,800
Mar 09, 201816.12016.33016.10016.33016.1298,484,700
Mar 08, 201816.10016.10015.95016.01015.81311,030,700
Mar 07, 201816.02016.16015.97016.05015.8529,583,400
Mar 06, 201816.28016.29016.00016.11015.91113,083,200
Mar 05, 201816.03016.28015.95016.21016.01013,559,700
Mar 02, 201816.12016.18015.86016.10015.90113,356,400
Mar 01, 201816.18016.29015.96016.21016.01015,126,400
Feb 28, 201816.75016.76016.19016.20016.00016,956,900
Feb 27, 201816.93016.95016.64016.64016.43511,665,300
Feb 26, 201817.06017.06016.76016.92016.71112,715,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...