KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201919.5820.0919.5220.0120.0116,965,184
Apr 18, 201919.6119.8319.1519.3919.3923,450,100
Apr 17, 201919.8719.8719.6819.6919.6911,622,600
Apr 16, 201919.8019.9219.7219.8119.8110,665,300
Apr 15, 201919.8119.8419.6919.7919.798,894,000
Apr 12, 201919.9920.0319.7819.8219.8212,234,400
Apr 11, 201919.8219.9519.7519.9219.926,844,300
Apr 10, 201919.9619.9619.7619.8419.849,980,900
Apr 09, 201919.8119.9219.6719.8919.899,516,200
Apr 08, 201920.0520.1119.8619.9419.9410,194,900
Apr 05, 201919.9020.0719.8420.0520.059,349,800
Apr 04, 201919.9019.9419.7619.9219.9213,201,100
Apr 03, 201920.0720.0919.8119.8919.8911,839,900
Apr 02, 201920.0220.0819.9020.0520.0513,659,300
Apr 01, 201920.0720.2119.9620.0420.0423,043,800
Mar 29, 201920.0520.1919.9020.0120.0112,665,800
Mar 28, 201919.9019.9619.6919.9519.9515,986,200
Mar 27, 201919.9920.1219.7919.9819.9813,129,300
Mar 26, 201920.2920.4020.0120.0920.0910,840,700
Mar 25, 201919.8920.1719.7320.1320.1314,471,200
Mar 22, 201920.2220.2219.8819.9019.9018,977,400
Mar 21, 201920.0520.4419.9520.4220.4217,873,700
Mar 20, 201920.0620.3019.9720.0920.0915,680,000
Mar 19, 201920.0320.1819.9120.0520.0519,594,400
Mar 18, 201919.8620.0119.8419.9919.9916,565,600
Mar 15, 201919.9020.0019.8019.8719.8728,630,200
Mar 14, 201920.0020.0919.8919.9819.9813,336,700
Mar 13, 201919.9520.0619.8919.9819.9817,137,900
Mar 12, 201919.8820.0019.7619.8619.8618,940,600
Mar 11, 201919.8820.0219.8219.9019.9012,887,000
Mar 08, 201919.7419.7719.4719.7319.7317,677,400
Mar 07, 201919.9820.0019.7819.8419.8417,013,100
Mar 06, 201919.9520.0119.8220.0020.0015,263,000
Mar 05, 201919.9020.0019.6919.9719.9714,184,800
Mar 04, 201919.8219.8619.5219.8519.8517,989,400
Mar 01, 201919.2019.7419.1919.7419.7419,780,200
Feb 28, 201919.3019.3219.1319.1619.1611,822,500
Feb 27, 201919.3119.3518.9719.2819.289,682,100
Feb 26, 201919.3019.4419.1919.2219.2216,229,900
Feb 25, 201919.2919.4319.1919.3019.3014,741,500
Feb 22, 201919.3219.4719.1119.3219.3215,291,800
Feb 21, 201919.1519.2619.0619.1919.1915,212,800
Feb 20, 201919.1419.3219.1219.1719.1713,786,900
Feb 19, 201918.7519.2218.7319.1519.1518,435,400
Feb 15, 201918.9618.9818.7618.8018.8019,219,700
Feb 14, 201918.7018.9218.6518.8818.8813,248,200
Feb 13, 201918.5318.7918.5218.7418.7418,725,100
Feb 12, 201918.4418.5618.3518.4818.4814,593,900
Feb 11, 201917.9518.3017.8818.2718.2713,701,200
Feb 08, 201917.9118.0217.7718.0218.028,613,300
Feb 07, 201918.0218.0717.7117.9617.9611,599,400
Feb 06, 201918.3218.3718.0118.0618.0613,230,100
Feb 05, 201918.3218.4818.2718.4718.4711,186,200
Feb 04, 201918.2318.3718.2118.3618.3611,746,200
Feb 01, 201918.1018.3618.0318.3518.3511,041,400
Jan 31, 201918.1418.1617.9418.1018.1013,933,200
Jan 30, 201917.9518.1917.9418.0918.0914,595,600
Jan 30, 20190.2 Dividend
Jan 29, 201917.9718.1117.8018.0517.8515,680,000
Jan 28, 201917.6017.9217.5417.8917.6913,721,000
Jan 25, 201917.6017.9017.5717.7417.5415,189,900
Jan 24, 201917.2117.5517.2017.4817.2914,817,900
Jan 23, 201917.7217.7617.0517.2417.0521,019,300
Jan 22, 201917.8917.9217.5617.6317.4324,361,700
Jan 18, 201917.8818.0517.6818.0117.8117,833,900
Jan 17, 201917.1117.9916.9317.7217.5223,621,900
Jan 16, 201917.3417.6117.2917.4717.2818,946,700
Jan 15, 201917.2217.4117.1717.3217.1316,187,000
Jan 14, 201916.9117.3116.9117.2317.0417,797,300
Jan 11, 201917.2117.4016.9517.1116.9226,792,200
Jan 10, 201917.1817.3717.0217.3617.1716,987,600
Jan 09, 201917.3017.3717.0517.2617.0720,096,900
Jan 08, 201916.7517.1716.6617.1416.9520,422,300
Jan 07, 201916.3016.6316.2116.5916.4113,515,900
Jan 04, 201915.9716.3115.9516.2416.0612,821,300
Jan 03, 201915.8716.0515.5315.7115.5418,259,000
Jan 02, 201915.2015.9415.1015.8015.6215,676,500
Dec 31, 201815.3115.4615.1515.3815.2117,005,500
Dec 28, 201815.5115.5815.1415.2915.1217,755,400
Dec 27, 201815.3715.5514.9715.5115.3420,730,400
Dec 26, 201814.8115.6414.6215.6415.4717,290,200
Dec 24, 201815.3415.4914.7114.7114.5514,096,200
Dec 21, 201815.4315.9415.4215.5715.4029,108,600
Dec 20, 201815.5715.7915.3615.5515.3826,602,600
Dec 19, 201815.5816.0215.3915.5715.4020,368,300
Dec 18, 201815.8515.9615.4515.5315.3617,581,600
Dec 17, 201816.1416.3615.7315.8415.6615,838,700
Dec 14, 201816.2616.4516.1316.1715.9910,709,200
Dec 13, 201816.2416.6716.2116.4116.2316,420,200
Dec 12, 201816.2916.4816.2016.2316.0516,007,100
Dec 11, 201816.2716.3615.9816.1215.9412,089,900
Dec 10, 201816.1916.2515.7216.0415.8616,803,400
Dec 07, 201816.6816.8816.3416.3516.1715,298,900
Dec 06, 201816.4416.4915.9816.4616.2822,289,200
Dec 04, 201817.2817.3816.6416.6816.5021,066,300
Dec 03, 201817.2217.4417.1517.3017.1115,765,500
Nov 30, 201816.8717.0816.7317.0716.8820,395,300
Nov 29, 201816.8217.0016.7316.8716.6815,474,200
Nov 28, 201816.7116.8716.3216.8616.6717,048,000
Nov 27, 201816.7316.7716.5316.7316.5412,342,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...