KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201817.2617.3416.9617.0617.0615,028,800
Feb 15, 201817.5817.6517.1517.3117.3114,914,000
Feb 14, 201817.2117.5817.1517.4517.4510,854,100
Feb 13, 201817.2017.4517.1417.3917.399,058,300
Feb 12, 201817.3517.4417.0517.3017.3017,074,200
Feb 09, 201816.9617.3916.6217.2417.2430,841,800
Feb 08, 201817.3317.5616.8016.8016.8016,484,100
Feb 07, 201817.3017.5417.2317.2917.2919,359,700
Feb 06, 201816.6017.3816.5617.3317.3328,022,000
Feb 05, 201817.2817.4816.5716.8116.8123,411,900
Feb 02, 201817.9017.9317.4617.5017.5018,493,500
Feb 01, 201818.0218.0817.8118.0618.0613,857,900
Jan 31, 201818.2718.3817.9517.9817.9818,709,600
Jan 30, 201818.5018.5418.2218.2318.2318,488,200
Jan 30, 20180.125 Dividend
Jan 29, 201818.7718.8318.5718.7118.5817,204,700
Jan 26, 201818.9818.9918.6918.7718.6417,126,900
Jan 25, 201819.2019.3218.7918.8218.6916,503,200
Jan 24, 201819.5219.5619.1319.1419.0117,061,900
Jan 23, 201819.6619.7119.4019.4519.3219,891,300
Jan 22, 201819.0519.6419.0119.6319.5015,649,300
Jan 19, 201819.0419.2018.8919.0118.8818,004,600
Jan 18, 201819.5019.5218.7719.0118.8837,007,800
Jan 17, 201819.5219.6419.3219.5719.4419,501,400
Jan 16, 201819.6719.8319.3819.3919.2620,322,000
Jan 12, 201819.2419.6619.1619.5219.3916,117,000
Jan 11, 201818.8019.2218.7519.2019.0717,387,600
Jan 10, 201819.0019.0618.8818.8818.7512,593,900
Jan 09, 201818.8519.0018.8218.9418.8110,734,400
Jan 08, 201818.9018.9818.8018.8618.7312,309,100
Jan 05, 201819.0719.0818.7518.9518.8211,225,300
Jan 04, 201818.9919.1018.8619.0118.8812,718,900
Jan 03, 201818.8719.0018.7018.9618.8313,893,600
Jan 02, 201818.3218.8418.1918.8018.6716,189,100
Dec 29, 201718.3118.3418.0618.0717.9510,474,300
Dec 28, 201718.1418.3318.1018.3118.1910,501,300
Dec 27, 201718.1318.1918.0518.1218.0011,044,400
Dec 26, 201718.0518.1818.0518.1117.997,586,400
Dec 22, 201718.0318.1418.0218.0517.938,094,500
Dec 21, 201717.7218.1017.6518.0717.9516,184,700
Dec 20, 201717.9317.9317.6817.7617.6418,573,300
Dec 19, 201718.1018.1417.9017.9217.8011,268,900
Dec 18, 201717.9918.1917.9718.0017.8813,292,500
Dec 15, 201717.9118.1517.9017.9317.8122,931,000
Dec 14, 201717.8017.9917.7817.8417.7213,307,700
Dec 13, 201717.7617.9317.7317.8517.7313,765,200
Dec 12, 201717.7518.0217.7217.7517.6313,881,200
Dec 11, 201717.7618.1217.7517.9617.8414,200,200
Dec 08, 201717.4217.8517.3817.7917.6721,169,500
Dec 07, 201717.1117.4417.0617.3617.2417,648,900
Dec 06, 201717.0917.2416.8917.1117.0015,331,100
Dec 05, 201717.1317.3517.0717.1417.0313,974,200
Dec 04, 201717.4017.5017.2417.2517.1316,108,300
Dec 01, 201717.3017.4517.1917.4117.2915,082,300
Nov 30, 201716.7717.2616.7717.2317.1128,363,300
Nov 29, 201717.0017.0816.6816.7616.6521,742,600
Nov 28, 201717.0017.2016.9217.0316.9216,091,900
Nov 27, 201717.1517.1716.8416.9616.8511,961,900
Nov 24, 201717.1817.3917.1617.1917.085,146,100
Nov 22, 201716.9217.2016.9217.1016.999,398,500
Nov 21, 201717.1517.1716.8116.8716.7610,450,300
Nov 20, 201716.9817.1716.9317.0616.959,987,600
Nov 17, 201716.8317.0316.7017.0116.9012,236,900
Nov 16, 201717.0517.1016.8116.8316.7215,395,900
Nov 15, 201717.2517.3017.0017.0316.9218,971,800
Nov 14, 201717.4217.5417.2717.4317.3115,039,800
Nov 13, 201717.6417.6917.4117.4617.349,465,200
Nov 10, 201717.8617.9017.6517.6717.559,152,100
Nov 09, 201717.9018.0317.8217.9117.7910,060,300
Nov 08, 201718.0118.0917.9118.0017.8810,239,500
Nov 07, 201718.1218.2017.9618.0417.929,192,800
Nov 06, 201717.8118.1317.8018.0817.9612,685,300
Nov 03, 201717.8017.8417.5917.7417.6213,227,400
Nov 02, 201718.0718.1217.7317.8017.6812,594,900
Nov 01, 201718.2518.3818.0518.1318.0110,526,300
Oct 31, 201718.0718.1517.9118.1117.9914,474,500
Oct 30, 201717.9718.2517.9218.1017.9810,822,300
Oct 30, 20170.125 Dividend
Oct 27, 201717.9018.3117.8218.0317.7917,199,900
Oct 26, 201718.0118.1117.8718.0017.7614,522,500
Oct 25, 201718.1918.2917.8417.9617.7217,815,300
Oct 24, 201718.1718.3118.0518.2718.0218,149,300
Oct 23, 201718.3618.4018.0418.1217.8714,055,100
Oct 20, 201718.7518.7618.3818.4218.1710,159,700
Oct 19, 201718.5118.7718.4218.6518.4016,578,700
Oct 18, 201718.6218.7418.4718.5818.3318,359,200
Oct 17, 201718.6418.7518.5318.6818.4313,074,800
Oct 16, 201718.9118.9418.7418.8118.557,374,800
Oct 13, 201719.0019.0118.7518.7618.517,515,700
Oct 12, 201718.9219.0018.7918.8818.627,513,900
Oct 11, 201718.9819.0718.9419.0518.799,369,700
Oct 10, 201719.1019.1518.9418.9518.697,105,800
Oct 09, 201719.0219.1719.0019.0318.775,475,400
Oct 06, 201718.9519.0618.8019.0218.7610,325,000
Oct 05, 201718.8519.1318.8219.1018.8411,233,900
Oct 04, 201718.8518.9118.6718.8218.5610,162,900
Oct 03, 201719.1019.1118.8518.8518.5912,888,500
Oct 02, 201719.0619.1518.9619.1018.849,306,100
Sep 29, 201719.2819.3519.1119.1818.928,608,100
Sep 28, 201719.2919.3119.1619.3119.058,349,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...