KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201920.2220.3320.1220.2420.246,619,999
May 17, 201920.2920.5520.1520.2120.2112,568,400
May 16, 201920.2320.4620.1620.4220.4211,815,000
May 15, 201919.9420.2819.9120.1420.1411,610,200
May 14, 201919.7720.0719.7219.9319.9313,180,300
May 13, 201919.6019.7419.4119.6719.6712,008,000
May 10, 201919.3919.7219.3119.7019.7022,458,200
May 09, 201919.5919.8019.4719.7319.7310,568,200
May 08, 201919.5219.8019.4419.6719.6712,798,600
May 07, 201919.2619.6719.2419.5619.5615,226,900
May 06, 201919.4119.5919.3819.4419.4411,380,200
May 03, 201919.4919.6919.4619.5319.5311,857,700
May 02, 201919.5519.6319.3519.3619.3612,380,300
May 01, 201919.8619.9419.5919.5919.5910,815,500
Apr 30, 201919.9120.0819.7719.8719.8718,959,600
Apr 29, 201919.9320.0019.6719.8619.8612,905,200
Apr 29, 20190.25 Dividend
Apr 26, 201919.9620.2419.9020.2319.9815,682,400
Apr 25, 201920.0420.2419.9719.9719.7212,878,400
Apr 24, 201920.0220.1219.9520.0819.8312,995,800
Apr 23, 201920.0520.1019.8420.0819.8314,768,000
Apr 22, 201919.5820.1019.5220.0319.7820,438,700
Apr 18, 201919.6119.8319.1519.3919.1523,450,100
Apr 17, 201919.8719.8719.6819.6919.4511,622,600
Apr 16, 201919.8019.9219.7219.8119.5710,665,300
Apr 15, 201919.8119.8419.6919.7919.558,894,000
Apr 12, 201919.9920.0319.7819.8219.5812,234,400
Apr 11, 201919.8219.9519.7519.9219.676,844,300
Apr 10, 201919.9619.9619.7619.8419.599,980,900
Apr 09, 201919.8119.9219.6719.8919.649,516,200
Apr 08, 201920.0520.1119.8619.9419.6910,194,900
Apr 05, 201919.9020.0719.8420.0519.809,349,800
Apr 04, 201919.9019.9419.7619.9219.6713,201,100
Apr 03, 201920.0720.0919.8119.8919.6411,839,900
Apr 02, 201920.0220.0819.9020.0519.8013,659,300
Apr 01, 201920.0720.2119.9620.0419.7923,043,800
Mar 29, 201920.0520.1919.9020.0119.7612,665,800
Mar 28, 201919.9019.9619.6919.9519.7015,986,200
Mar 27, 201919.9920.1219.7919.9819.7313,129,300
Mar 26, 201920.2920.4020.0120.0919.8410,840,700
Mar 25, 201919.8920.1719.7320.1319.8814,471,200
Mar 22, 201920.2220.2219.8819.9019.6518,977,400
Mar 21, 201920.0520.4419.9520.4220.1717,873,700
Mar 20, 201920.0620.3019.9720.0919.8415,680,000
Mar 19, 201920.0320.1819.9120.0519.8019,594,400
Mar 18, 201919.8620.0119.8419.9919.7416,565,600
Mar 15, 201919.9020.0019.8019.8719.6228,630,200
Mar 14, 201920.0020.0919.8919.9819.7313,336,700
Mar 13, 201919.9520.0619.8919.9819.7317,137,900
Mar 12, 201919.8820.0019.7619.8619.6118,940,600
Mar 11, 201919.8820.0219.8219.9019.6512,887,000
Mar 08, 201919.7419.7719.4719.7319.4917,677,400
Mar 07, 201919.9820.0019.7819.8419.5917,013,100
Mar 06, 201919.9520.0119.8220.0019.7515,263,000
Mar 05, 201919.9020.0019.6919.9719.7214,184,800
Mar 04, 201919.8219.8619.5219.8519.6017,989,400
Mar 01, 201919.2019.7419.1919.7419.5019,780,200
Feb 28, 201919.3019.3219.1319.1618.9211,822,500
Feb 27, 201919.3119.3518.9719.2819.049,682,100
Feb 26, 201919.3019.4419.1919.2218.9816,229,900
Feb 25, 201919.2919.4319.1919.3019.0614,741,500
Feb 22, 201919.3219.4719.1119.3219.0815,291,800
Feb 21, 201919.1519.2619.0619.1918.9515,212,800
Feb 20, 201919.1419.3219.1219.1718.9313,786,900
Feb 19, 201918.7519.2218.7319.1518.9118,435,400
Feb 15, 201918.9618.9818.7618.8018.5719,219,700
Feb 14, 201918.7018.9218.6518.8818.6513,248,200
Feb 13, 201918.5318.7918.5218.7418.5118,725,100
Feb 12, 201918.4418.5618.3518.4818.2514,593,900
Feb 11, 201917.9518.3017.8818.2718.0413,701,200
Feb 08, 201917.9118.0217.7718.0217.808,613,300
Feb 07, 201918.0218.0717.7117.9617.7411,599,400
Feb 06, 201918.3218.3718.0118.0617.8413,230,100
Feb 05, 201918.3218.4818.2718.4718.2411,186,200
Feb 04, 201918.2318.3718.2118.3618.1311,746,200
Feb 01, 201918.1018.3618.0318.3518.1211,041,400
Jan 31, 201918.1418.1617.9418.1017.8813,933,200
Jan 30, 201917.9518.1917.9418.0917.8714,595,600
Jan 30, 20190.2 Dividend
Jan 29, 201917.9718.1117.8018.0517.6315,680,000
Jan 28, 201917.6017.9217.5417.8917.4713,721,000
Jan 25, 201917.6017.9017.5717.7417.3315,189,900
Jan 24, 201917.2117.5517.2017.4817.0714,817,900
Jan 23, 201917.7217.7617.0517.2416.8421,019,300
Jan 22, 201917.8917.9217.5617.6317.2224,361,700
Jan 18, 201917.8818.0517.6818.0117.5917,833,900
Jan 17, 201917.1117.9916.9317.7217.3123,621,900
Jan 16, 201917.3417.6117.2917.4717.0618,946,700
Jan 15, 201917.2217.4117.1717.3216.9216,187,000
Jan 14, 201916.9117.3116.9117.2316.8317,797,300
Jan 11, 201917.2117.4016.9517.1116.7126,792,200
Jan 10, 201917.1817.3717.0217.3616.9616,987,600
Jan 09, 201917.3017.3717.0517.2616.8620,096,900
Jan 08, 201916.7517.1716.6617.1416.7420,422,300
Jan 07, 201916.3016.6316.2116.5916.2013,515,900
Jan 04, 201915.9716.3115.9516.2415.8612,821,300
Jan 03, 201915.8716.0515.5315.7115.3418,259,000
Jan 02, 201915.2015.9415.1015.8015.4315,676,500
Dec 31, 201815.3115.4615.1515.3815.0217,005,500
Dec 28, 201815.5115.5815.1415.2914.9317,755,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...