KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.7920.8620.6620.7020.702,369,086
Jul 22, 201920.5220.8220.4920.7720.778,897,000
Jul 19, 201920.4620.6520.2820.5020.5014,109,800
Jul 18, 201920.1120.4320.0820.4220.4223,603,200
Jul 17, 201920.9521.0020.5820.5920.5912,659,200
Jul 16, 201921.2021.2420.8820.9120.9113,494,400
Jul 15, 201921.3021.3721.2121.2421.2410,602,300
Jul 12, 201921.3021.4121.2121.2921.299,298,300
Jul 11, 201921.2421.2821.0621.2721.2712,844,400
Jul 10, 201921.2821.3821.1521.1821.1813,145,000
Jul 09, 201921.0321.2620.9921.2421.248,998,100
Jul 08, 201921.0621.2421.0121.0621.068,368,800
Jul 05, 201921.0221.1220.9221.1121.115,317,400
Jul 03, 201921.0021.0920.8621.0821.085,638,000
Jul 02, 201920.9021.1020.8720.9920.998,805,300
Jul 01, 201921.0121.0620.8620.8820.889,671,800
Jun 28, 201920.5120.8820.4720.8820.8815,049,100
Jun 27, 201920.6120.6520.3020.4120.4116,180,200
Jun 26, 201920.6620.8120.6020.6420.6413,960,600
Jun 25, 201921.0821.1220.5420.5820.5818,208,400
Jun 24, 201921.4421.5021.1321.1621.169,477,900
Jun 21, 201921.1121.4021.1021.3821.3820,937,100
Jun 20, 201921.1521.3221.0221.1021.1011,726,300
Jun 19, 201920.8021.0220.6820.9420.9410,637,200
Jun 18, 201920.6520.8520.6320.8020.8010,490,400
Jun 17, 201920.4220.5820.2720.5220.5210,170,900
Jun 14, 201920.6120.7020.4620.5320.537,534,300
Jun 13, 201920.4820.6020.3820.5220.5210,054,900
Jun 12, 201920.5920.6620.3120.3820.3813,500,700
Jun 11, 201920.9920.9920.5720.7820.7813,338,500
Jun 10, 201921.1821.1920.8420.8820.8813,990,800
Jun 07, 201920.8521.2520.8521.1321.1327,581,700
Jun 06, 201920.5021.1220.4620.8620.8617,335,200
Jun 05, 201920.3720.5320.1920.4720.4714,187,300
Jun 04, 201920.1520.4220.1320.3420.3412,118,500
Jun 03, 201920.0720.1619.9020.1420.1417,651,000
May 31, 201919.8620.1019.7719.9519.9514,576,800
May 30, 201920.0020.2719.9420.0620.0623,522,000
May 29, 201919.7219.9719.5819.9119.9113,586,500
May 28, 201920.1120.2319.7719.8819.8815,454,200
May 24, 201920.0420.1219.9820.0620.069,645,300
May 23, 201920.1820.2019.8119.9619.9617,335,700
May 22, 201920.2620.3920.1720.3420.3412,994,500
May 21, 201920.3020.5720.2620.3420.3410,707,300
May 20, 201920.2220.3320.1220.2920.2912,507,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...