NYSE - Delayed Quote • USD
Kinetik Holdings Inc. (KNTK)
At close: 4:00 PM EDT
After hours: 5:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.30 | 39.12 | 37.98 | 39.03 | 39.03 | 303,638 |
Apr 25, 2024 | 38.99 | 39.55 | 38.85 | 39.20 | 39.20 | 350,300 |
Apr 24, 2024 | 38.56 | 39.25 | 38.28 | 39.19 | 39.19 | 531,800 |
Apr 23, 2024 | 38.95 | 39.27 | 38.33 | 38.56 | 38.56 | 533,900 |
Apr 22, 2024 | 38.76 | 39.26 | 38.37 | 39.02 | 39.02 | 524,700 |
Apr 19, 2024 | 38.61 | 39.33 | 38.61 | 38.94 | 38.94 | 609,500 |
Apr 18, 2024 | 38.52 | 38.70 | 38.05 | 38.63 | 38.63 | 438,400 |
Apr 17, 2024 | 38.69 | 39.25 | 38.35 | 38.52 | 38.52 | 486,300 |
Apr 16, 2024 | 38.21 | 38.49 | 37.67 | 38.48 | 38.48 | 467,000 |
Apr 15, 2024 | 39.15 | 39.27 | 38.24 | 38.33 | 38.33 | 524,400 |
Apr 12, 2024 | 39.72 | 39.72 | 38.70 | 39.01 | 39.01 | 562,600 |
Apr 11, 2024 | 39.45 | 39.49 | 38.74 | 39.32 | 39.32 | 283,500 |
Apr 10, 2024 | 39.01 | 39.28 | 38.62 | 39.21 | 39.21 | 430,200 |
Apr 9, 2024 | 39.19 | 39.44 | 38.85 | 39.01 | 39.01 | 457,900 |
Apr 8, 2024 | 39.47 | 39.79 | 39.06 | 39.15 | 39.15 | 479,300 |
Apr 5, 2024 | 39.50 | 39.74 | 39.06 | 39.38 | 39.38 | 756,400 |
Apr 4, 2024 | 39.95 | 40.02 | 39.36 | 39.36 | 39.36 | 510,100 |
Apr 3, 2024 | 40.24 | 40.33 | 39.68 | 39.85 | 39.85 | 789,800 |
Apr 2, 2024 | 39.49 | 40.04 | 39.40 | 40.00 | 40.00 | 645,500 |
Apr 1, 2024 | 39.87 | 39.87 | 39.23 | 39.34 | 39.34 | 698,000 |
Mar 28, 2024 | 39.42 | 40.42 | 39.42 | 39.87 | 39.87 | 737,500 |
Mar 27, 2024 | 38.99 | 39.42 | 38.80 | 39.31 | 39.31 | 902,100 |
Mar 26, 2024 | 38.72 | 39.19 | 38.44 | 38.86 | 38.86 | 961,900 |
Mar 25, 2024 | 37.81 | 38.68 | 37.81 | 38.55 | 38.55 | 911,300 |
Mar 22, 2024 | 37.90 | 38.09 | 37.04 | 37.09 | 37.09 | 1,116,800 |
Mar 21, 2024 | 37.28 | 37.90 | 37.12 | 37.87 | 37.87 | 731,400 |
Mar 20, 2024 | 36.99 | 37.51 | 36.84 | 37.23 | 37.23 | 964,500 |
Mar 19, 2024 | 37.58 | 37.70 | 36.88 | 37.11 | 37.11 | 813,000 |
Mar 18, 2024 | 36.60 | 37.88 | 36.56 | 36.99 | 36.99 | 2,915,500 |
Mar 15, 2024 | 35.76 | 37.23 | 35.59 | 36.66 | 36.66 | 2,508,800 |
Mar 14, 2024 | 35.45 | 36.86 | 35.19 | 35.88 | 35.88 | 4,841,900 |
Mar 13, 2024 | 36.60 | 37.41 | 36.60 | 36.91 | 36.91 | 349,000 |
Mar 12, 2024 | 35.75 | 36.50 | 35.67 | 36.47 | 36.47 | 284,900 |
Mar 11, 2024 | 35.62 | 36.11 | 35.50 | 35.93 | 35.93 | 343,200 |
Mar 8, 2024 | 35.95 | 36.45 | 35.26 | 35.72 | 35.72 | 473,800 |
Mar 7, 2024 | 34.27 | 35.26 | 34.27 | 35.25 | 35.25 | 475,900 |
Mar 6, 2024 | 35.15 | 35.35 | 34.27 | 34.34 | 34.34 | 417,000 |
Mar 5, 2024 | 35.00 | 35.47 | 34.88 | 34.93 | 34.93 | 380,400 |
Mar 4, 2024 | 35.41 | 35.54 | 34.87 | 34.90 | 34.90 | 456,900 |
Mar 1, 2024 | 35.37 | 35.73 | 34.88 | 35.41 | 35.41 | 588,300 |
Feb 29, 2024 | 34.22 | 36.10 | 33.76 | 35.32 | 35.32 | 1,001,300 |
Feb 28, 2024 | 33.16 | 33.71 | 33.10 | 33.61 | 33.61 | 325,900 |
Feb 27, 2024 | 33.85 | 34.14 | 33.10 | 33.16 | 33.16 | 279,900 |
Feb 26, 2024 | 33.78 | 34.65 | 33.75 | 33.85 | 33.85 | 311,700 |
Feb 23, 2024 | 34.08 | 34.19 | 33.75 | 33.93 | 33.93 | 409,000 |
Feb 22, 2024 | 33.63 | 34.22 | 33.46 | 34.03 | 34.03 | 263,600 |
Feb 21, 2024 | 0.75 Dividend | |||||
Feb 21, 2024 | 33.08 | 33.97 | 32.96 | 33.84 | 33.84 | 275,100 |
Feb 20, 2024 | 34.14 | 34.38 | 33.75 | 33.96 | 33.21 | 406,400 |
Feb 16, 2024 | 33.12 | 34.20 | 33.00 | 34.11 | 33.36 | 310,800 |
Feb 15, 2024 | 32.22 | 33.36 | 32.22 | 33.21 | 32.48 | 276,300 |
Feb 14, 2024 | 32.56 | 32.56 | 31.98 | 32.20 | 31.49 | 311,700 |
Feb 13, 2024 | 32.75 | 32.75 | 32.20 | 32.30 | 31.59 | 280,800 |
Feb 12, 2024 | 32.99 | 33.15 | 32.85 | 33.00 | 32.27 | 378,300 |
Feb 9, 2024 | 32.68 | 32.92 | 32.49 | 32.84 | 32.11 | 191,300 |
Feb 8, 2024 | 32.78 | 32.79 | 32.31 | 32.57 | 31.85 | 295,800 |
Feb 7, 2024 | 32.65 | 32.91 | 32.40 | 32.83 | 32.10 | 268,300 |
Feb 6, 2024 | 32.50 | 32.83 | 32.36 | 32.45 | 31.73 | 370,200 |
Feb 5, 2024 | 32.15 | 32.80 | 31.73 | 32.38 | 31.66 | 273,100 |
Feb 2, 2024 | 32.68 | 32.71 | 32.15 | 32.45 | 31.73 | 224,600 |
Feb 1, 2024 | 32.66 | 33.13 | 32.58 | 32.86 | 32.13 | 209,000 |
Jan 31, 2024 | 33.52 | 33.60 | 32.51 | 32.52 | 31.80 | 324,700 |
Jan 30, 2024 | 33.43 | 33.73 | 33.21 | 33.53 | 32.79 | 225,900 |
Jan 29, 2024 | 33.58 | 33.66 | 33.14 | 33.60 | 32.86 | 329,000 |
Jan 26, 2024 | 33.39 | 34.17 | 33.38 | 33.63 | 32.89 | 320,500 |
Jan 25, 2024 | 32.70 | 33.24 | 32.47 | 33.23 | 32.50 | 317,100 |
Jan 24, 2024 | 32.93 | 32.93 | 32.26 | 32.50 | 31.78 | 318,700 |
Jan 23, 2024 | 32.99 | 33.00 | 32.56 | 32.66 | 31.94 | 225,100 |
Jan 22, 2024 | 32.54 | 32.97 | 32.25 | 32.93 | 32.20 | 281,200 |
Jan 19, 2024 | 33.01 | 33.20 | 32.22 | 32.40 | 31.68 | 348,400 |
Jan 18, 2024 | 32.67 | 33.21 | 32.32 | 33.00 | 32.27 | 363,400 |
Jan 17, 2024 | 32.92 | 33.33 | 32.40 | 32.63 | 31.91 | 303,700 |
Jan 16, 2024 | 32.98 | 33.56 | 32.86 | 33.09 | 32.36 | 540,800 |
Jan 12, 2024 | 33.08 | 33.44 | 32.72 | 33.10 | 32.37 | 288,000 |
Jan 11, 2024 | 32.43 | 32.75 | 32.21 | 32.69 | 31.97 | 234,600 |
Jan 10, 2024 | 32.73 | 32.81 | 32.35 | 32.41 | 31.69 | 208,000 |
Jan 9, 2024 | 33.95 | 33.95 | 32.62 | 32.65 | 31.93 | 590,100 |
Jan 8, 2024 | 32.75 | 34.55 | 32.11 | 34.12 | 33.37 | 1,013,400 |
Jan 5, 2024 | 32.51 | 33.15 | 32.31 | 33.13 | 32.40 | 466,700 |
Jan 4, 2024 | 33.69 | 33.69 | 32.48 | 32.49 | 31.77 | 282,100 |
Jan 3, 2024 | 33.69 | 33.79 | 33.31 | 33.32 | 32.58 | 329,600 |
Jan 2, 2024 | 33.62 | 33.88 | 33.46 | 33.69 | 32.95 | 169,900 |
Dec 29, 2023 | 33.87 | 33.87 | 33.28 | 33.40 | 32.66 | 353,300 |
Dec 28, 2023 | 33.43 | 34.02 | 33.43 | 33.70 | 32.96 | 427,400 |
Dec 27, 2023 | 33.83 | 34.09 | 33.52 | 33.59 | 32.85 | 149,600 |
Dec 26, 2023 | 33.55 | 33.98 | 33.51 | 33.90 | 33.15 | 166,000 |
Dec 22, 2023 | 33.76 | 34.08 | 33.36 | 33.40 | 32.66 | 544,000 |
Dec 21, 2023 | 33.46 | 33.96 | 33.46 | 33.59 | 32.85 | 295,300 |
Dec 20, 2023 | 33.94 | 34.32 | 33.37 | 33.39 | 32.65 | 290,400 |
Dec 19, 2023 | 33.69 | 34.22 | 33.40 | 34.02 | 33.27 | 341,000 |
Dec 18, 2023 | 33.89 | 34.13 | 33.29 | 33.79 | 33.04 | 621,600 |
Dec 15, 2023 | 32.71 | 32.97 | 32.15 | 32.77 | 32.05 | 911,700 |
Dec 14, 2023 | 34.10 | 34.41 | 33.11 | 33.15 | 32.42 | 907,700 |
Dec 13, 2023 | 33.28 | 33.64 | 32.76 | 33.58 | 32.84 | 938,700 |
Dec 12, 2023 | 32.50 | 33.64 | 32.22 | 33.08 | 32.35 | 2,901,100 |
Dec 11, 2023 | 34.81 | 34.81 | 34.03 | 34.31 | 33.55 | 190,100 |
Dec 8, 2023 | 34.75 | 35.08 | 34.53 | 34.70 | 33.93 | 274,300 |
Dec 7, 2023 | 34.88 | 34.99 | 34.37 | 34.63 | 33.87 | 186,200 |
Dec 6, 2023 | 35.80 | 36.08 | 34.86 | 34.88 | 34.11 | 417,200 |
Dec 5, 2023 | 36.76 | 36.97 | 35.89 | 35.91 | 35.12 | 155,700 |
Dec 4, 2023 | 36.50 | 37.17 | 36.49 | 37.06 | 36.24 | 158,600 |
Dec 1, 2023 | 36.25 | 36.90 | 36.25 | 36.43 | 35.63 | 122,600 |
Nov 30, 2023 | 35.58 | 36.56 | 35.58 | 36.36 | 35.56 | 306,700 |
Nov 29, 2023 | 35.67 | 35.98 | 35.53 | 35.53 | 34.75 | 130,200 |
Nov 28, 2023 | 36.32 | 36.40 | 35.49 | 35.52 | 34.74 | 129,500 |
Nov 27, 2023 | 36.44 | 36.69 | 36.07 | 36.21 | 35.41 | 127,800 |
Nov 24, 2023 | 36.08 | 36.97 | 36.07 | 36.72 | 35.91 | 149,500 |
Nov 22, 2023 | 35.60 | 35.93 | 35.32 | 35.91 | 35.12 | 128,500 |
Nov 21, 2023 | 35.40 | 35.89 | 35.10 | 35.86 | 35.07 | 106,600 |
Nov 20, 2023 | 35.65 | 36.12 | 35.37 | 35.42 | 34.64 | 90,500 |
Nov 17, 2023 | 34.94 | 35.76 | 34.94 | 35.65 | 34.86 | 120,500 |
Nov 16, 2023 | 35.03 | 35.28 | 34.35 | 34.60 | 33.84 | 124,000 |
Nov 15, 2023 | 35.62 | 35.84 | 35.02 | 35.30 | 34.52 | 147,300 |
Nov 14, 2023 | 35.70 | 35.97 | 35.43 | 35.64 | 34.85 | 171,000 |
Nov 13, 2023 | 34.32 | 35.21 | 34.31 | 35.21 | 34.43 | 174,800 |
Nov 10, 2023 | 0.75 Dividend | |||||
Nov 10, 2023 | 33.85 | 34.82 | 33.65 | 34.55 | 33.79 | 262,400 |
Nov 9, 2023 | 34.49 | 35.04 | 33.41 | 34.58 | 33.08 | 451,800 |
Nov 8, 2023 | 35.81 | 35.81 | 35.07 | 35.32 | 33.79 | 168,400 |
Nov 7, 2023 | 36.14 | 36.25 | 35.63 | 35.69 | 34.14 | 137,600 |
Nov 6, 2023 | 36.81 | 36.81 | 36.15 | 36.67 | 35.08 | 109,600 |
Nov 3, 2023 | 36.84 | 37.17 | 36.17 | 36.67 | 35.08 | 152,400 |
Nov 2, 2023 | 36.73 | 37.00 | 35.92 | 36.93 | 35.33 | 203,800 |
Nov 1, 2023 | 35.54 | 36.15 | 35.32 | 35.62 | 34.08 | 241,300 |
Oct 31, 2023 | 34.98 | 35.58 | 34.94 | 35.44 | 33.91 | 78,400 |
Oct 30, 2023 | 35.50 | 35.86 | 34.81 | 35.12 | 33.60 | 103,100 |
Oct 27, 2023 | 35.85 | 35.85 | 35.03 | 35.25 | 33.72 | 112,400 |
Oct 26, 2023 | 35.06 | 36.07 | 34.95 | 35.98 | 34.42 | 235,000 |
Oct 25, 2023 | 35.22 | 35.56 | 35.02 | 35.03 | 33.51 | 79,300 |
Oct 24, 2023 | 35.67 | 35.76 | 35.04 | 35.32 | 33.79 | 135,400 |
Oct 23, 2023 | 35.91 | 35.94 | 35.20 | 35.66 | 34.12 | 198,800 |
Oct 20, 2023 | 35.91 | 36.22 | 35.67 | 36.20 | 34.63 | 209,600 |
Oct 19, 2023 | 36.04 | 36.57 | 35.97 | 36.00 | 34.44 | 100,900 |
Oct 18, 2023 | 36.41 | 36.47 | 35.78 | 36.14 | 34.58 | 197,200 |
Oct 17, 2023 | 35.80 | 36.57 | 35.80 | 36.30 | 34.73 | 383,100 |
Oct 16, 2023 | 35.97 | 36.20 | 35.70 | 35.83 | 34.28 | 150,200 |
Oct 13, 2023 | 35.75 | 35.96 | 35.49 | 35.84 | 34.29 | 172,700 |
Oct 12, 2023 | 35.57 | 35.77 | 35.17 | 35.40 | 33.87 | 94,000 |
Oct 11, 2023 | 34.75 | 35.73 | 34.75 | 35.64 | 34.10 | 137,800 |
Oct 10, 2023 | 34.44 | 35.01 | 34.36 | 34.83 | 33.32 | 181,800 |
Oct 9, 2023 | 33.78 | 34.82 | 33.75 | 34.45 | 32.96 | 203,900 |
Oct 6, 2023 | 32.74 | 33.49 | 32.30 | 33.21 | 31.77 | 141,700 |
Oct 5, 2023 | 32.11 | 32.93 | 32.11 | 32.47 | 31.06 | 205,500 |
Oct 4, 2023 | 32.00 | 32.46 | 31.31 | 32.42 | 31.02 | 204,400 |
Oct 3, 2023 | 32.92 | 33.13 | 32.10 | 32.12 | 30.73 | 279,600 |
Oct 2, 2023 | 33.54 | 33.54 | 32.82 | 33.20 | 31.76 | 238,900 |
Sep 29, 2023 | 34.33 | 34.33 | 33.66 | 33.75 | 32.29 | 342,500 |
Sep 28, 2023 | 34.31 | 34.59 | 34.01 | 34.30 | 32.81 | 159,500 |
Sep 27, 2023 | 34.25 | 34.51 | 33.88 | 34.25 | 32.77 | 166,200 |
Sep 26, 2023 | 34.46 | 34.76 | 33.80 | 33.83 | 32.37 | 192,300 |
Sep 25, 2023 | 33.95 | 34.80 | 33.95 | 34.54 | 33.04 | 173,300 |
Sep 22, 2023 | 33.86 | 34.60 | 33.86 | 34.25 | 32.77 | 148,000 |
Sep 21, 2023 | 34.03 | 34.41 | 33.53 | 33.58 | 32.13 | 141,600 |
Sep 20, 2023 | 34.59 | 34.92 | 34.20 | 34.25 | 32.77 | 150,000 |
Sep 19, 2023 | 34.05 | 35.28 | 33.95 | 34.63 | 33.13 | 310,800 |
Sep 18, 2023 | 34.49 | 34.81 | 33.82 | 33.87 | 32.40 | 265,000 |
Sep 15, 2023 | 34.52 | 35.01 | 34.19 | 34.54 | 33.04 | 985,700 |
Sep 14, 2023 | 35.01 | 35.93 | 34.62 | 34.79 | 33.28 | 396,300 |
Sep 13, 2023 | 35.25 | 35.25 | 34.43 | 34.59 | 33.09 | 238,900 |
Sep 12, 2023 | 34.37 | 35.31 | 34.37 | 35.28 | 33.75 | 188,600 |
Sep 11, 2023 | 35.20 | 35.40 | 34.37 | 34.44 | 32.95 | 163,400 |
Sep 8, 2023 | 34.61 | 35.04 | 34.14 | 34.99 | 33.48 | 176,200 |
Sep 7, 2023 | 33.35 | 34.41 | 33.26 | 34.20 | 32.72 | 194,900 |
Sep 6, 2023 | 33.11 | 33.68 | 32.70 | 33.37 | 31.93 | 327,700 |
Sep 5, 2023 | 35.25 | 35.25 | 33.74 | 33.86 | 32.39 | 240,900 |
Sep 1, 2023 | 35.34 | 35.71 | 35.15 | 35.29 | 33.76 | 128,700 |
Aug 31, 2023 | 35.26 | 35.42 | 34.93 | 35.11 | 33.59 | 268,800 |
Aug 30, 2023 | 35.65 | 35.74 | 35.13 | 35.19 | 33.67 | 128,400 |
Aug 29, 2023 | 35.76 | 35.76 | 35.38 | 35.61 | 34.07 | 160,800 |
Aug 28, 2023 | 35.00 | 35.65 | 34.85 | 35.64 | 34.10 | 151,700 |
Aug 25, 2023 | 35.46 | 35.46 | 34.69 | 34.86 | 33.35 | 140,600 |
Aug 24, 2023 | 35.11 | 35.40 | 34.98 | 35.08 | 33.56 | 92,400 |
Aug 23, 2023 | 35.79 | 36.05 | 35.19 | 35.29 | 33.76 | 149,500 |
Aug 22, 2023 | 35.41 | 35.79 | 35.22 | 35.26 | 33.73 | 122,000 |
Aug 21, 2023 | 35.11 | 35.52 | 34.98 | 35.28 | 33.75 | 100,200 |
Aug 18, 2023 | 34.32 | 35.23 | 34.16 | 35.18 | 33.66 | 130,400 |
Aug 17, 2023 | 35.45 | 35.90 | 34.57 | 34.58 | 33.08 | 147,100 |
Aug 16, 2023 | 35.80 | 36.06 | 35.41 | 35.46 | 33.92 | 142,500 |
Aug 15, 2023 | 36.17 | 36.17 | 35.73 | 35.82 | 34.27 | 124,200 |
Aug 14, 2023 | 35.87 | 36.31 | 35.67 | 36.29 | 34.72 | 161,600 |
Aug 11, 2023 | 35.96 | 36.12 | 35.54 | 35.70 | 34.15 | 107,700 |
Aug 10, 2023 | 35.20 | 36.04 | 35.20 | 35.75 | 34.20 | 144,500 |
Aug 9, 2023 | 35.03 | 35.37 | 34.91 | 34.92 | 33.41 | 161,900 |
Aug 8, 2023 | 34.59 | 35.36 | 33.79 | 34.82 | 33.31 | 235,200 |
Aug 7, 2023 | 35.76 | 36.42 | 35.35 | 36.31 | 34.74 | 175,700 |
Aug 4, 2023 | 35.80 | 36.37 | 35.65 | 35.68 | 34.14 | 110,300 |
Aug 3, 2023 | 0.75 Dividend | |||||
Aug 3, 2023 | 34.49 | 35.89 | 34.49 | 35.80 | 34.25 | 177,600 |
Aug 2, 2023 | 35.70 | 35.94 | 35.37 | 35.70 | 33.44 | 164,000 |
Aug 1, 2023 | 36.18 | 36.18 | 35.51 | 35.88 | 33.61 | 149,200 |
Jul 31, 2023 | 35.81 | 36.22 | 35.61 | 36.00 | 33.72 | 129,000 |
Jul 28, 2023 | 36.24 | 36.27 | 35.55 | 35.55 | 33.30 | 138,000 |
Jul 27, 2023 | 36.14 | 36.40 | 35.90 | 36.10 | 33.81 | 109,400 |
Jul 26, 2023 | 36.03 | 36.30 | 35.90 | 36.10 | 33.81 | 122,600 |
Jul 25, 2023 | 35.75 | 36.27 | 35.59 | 36.03 | 33.75 | 223,100 |
Jul 24, 2023 | 35.75 | 36.07 | 35.55 | 35.97 | 33.69 | 165,100 |
Jul 21, 2023 | 36.26 | 36.26 | 35.41 | 35.50 | 33.25 | 237,600 |
Jul 20, 2023 | 35.76 | 35.99 | 35.46 | 35.75 | 33.48 | 164,400 |
Jul 19, 2023 | 35.66 | 36.01 | 35.63 | 35.80 | 33.53 | 148,500 |
Jul 18, 2023 | 35.28 | 36.00 | 35.28 | 35.69 | 33.43 | 198,100 |
Jul 17, 2023 | 35.80 | 36.12 | 35.35 | 35.45 | 33.20 | 163,400 |
Jul 14, 2023 | 36.55 | 36.68 | 35.82 | 35.84 | 33.57 | 155,100 |
Jul 13, 2023 | 36.47 | 36.99 | 36.47 | 36.65 | 34.33 | 221,600 |
Jul 12, 2023 | 36.14 | 36.77 | 36.10 | 36.53 | 34.21 | 268,700 |
Jul 11, 2023 | 35.46 | 36.70 | 35.46 | 36.10 | 33.81 | 477,600 |
Jul 10, 2023 | 35.01 | 35.59 | 34.74 | 35.32 | 33.08 | 277,200 |
Jul 7, 2023 | 34.67 | 35.52 | 34.67 | 35.00 | 32.78 | 229,700 |
Jul 6, 2023 | 34.92 | 35.00 | 34.38 | 34.78 | 32.58 | 153,500 |
Jul 5, 2023 | 35.25 | 35.45 | 35.00 | 35.11 | 32.88 | 140,100 |
Jul 3, 2023 | 35.00 | 35.63 | 35.00 | 35.22 | 32.99 | 111,200 |
Jun 30, 2023 | 35.43 | 35.67 | 35.01 | 35.14 | 32.91 | 129,500 |
Jun 29, 2023 | 34.69 | 35.14 | 34.56 | 35.14 | 32.91 | 119,100 |
Jun 28, 2023 | 34.02 | 34.70 | 33.75 | 34.63 | 32.43 | 154,200 |
Jun 27, 2023 | 33.85 | 34.14 | 33.62 | 34.00 | 31.84 | 159,000 |
Jun 26, 2023 | 33.22 | 34.00 | 33.22 | 33.83 | 31.69 | 146,300 |
Jun 23, 2023 | 33.29 | 33.62 | 32.93 | 33.20 | 31.10 | 304,400 |
Jun 22, 2023 | 33.85 | 33.85 | 33.32 | 33.64 | 31.51 | 136,700 |
Jun 21, 2023 | 33.85 | 34.22 | 33.78 | 34.03 | 31.87 | 213,400 |
Jun 20, 2023 | 33.82 | 33.95 | 33.31 | 33.84 | 31.69 | 243,200 |
Jun 16, 2023 | 33.93 | 33.98 | 33.22 | 33.94 | 31.79 | 348,600 |
Jun 15, 2023 | 33.25 | 33.98 | 33.25 | 33.66 | 31.53 | 294,500 |
Jun 14, 2023 | 33.48 | 33.74 | 32.73 | 33.18 | 31.08 | 262,300 |
Jun 13, 2023 | 33.89 | 34.43 | 33.08 | 33.19 | 31.09 | 208,500 |
Jun 12, 2023 | 33.31 | 34.14 | 33.18 | 33.66 | 31.53 | 316,100 |
Jun 9, 2023 | 33.44 | 33.44 | 32.65 | 32.84 | 30.76 | 181,100 |
Jun 8, 2023 | 33.47 | 33.56 | 33.14 | 33.53 | 31.40 | 192,200 |
Jun 7, 2023 | 32.99 | 33.73 | 32.99 | 33.35 | 31.24 | 253,700 |
Jun 6, 2023 | 32.18 | 32.91 | 32.18 | 32.86 | 30.78 | 164,700 |
Jun 5, 2023 | 33.07 | 33.18 | 32.37 | 32.43 | 30.37 | 146,300 |
Jun 2, 2023 | 32.97 | 33.23 | 32.62 | 32.82 | 30.74 | 257,400 |
Jun 1, 2023 | 32.54 | 32.98 | 32.02 | 32.76 | 30.68 | 260,800 |
May 31, 2023 | 31.60 | 32.61 | 31.21 | 32.53 | 30.47 | 428,400 |
May 30, 2023 | 30.58 | 31.95 | 30.58 | 31.85 | 29.83 | 228,900 |
May 26, 2023 | 30.86 | 31.10 | 30.58 | 30.90 | 28.94 | 134,000 |
May 25, 2023 | 30.75 | 31.28 | 30.60 | 30.88 | 28.92 | 218,800 |
May 24, 2023 | 31.97 | 31.97 | 30.92 | 30.98 | 29.02 | 194,500 |
May 23, 2023 | 31.48 | 32.15 | 31.41 | 31.82 | 29.80 | 124,600 |
May 22, 2023 | 31.64 | 32.06 | 31.34 | 31.35 | 29.36 | 178,600 |
May 19, 2023 | 31.78 | 31.99 | 31.36 | 31.80 | 29.78 | 129,500 |
May 18, 2023 | 30.89 | 31.69 | 30.77 | 31.55 | 29.55 | 169,800 |
May 17, 2023 | 30.94 | 31.14 | 30.33 | 31.04 | 29.07 | 202,100 |
May 16, 2023 | 30.70 | 30.73 | 30.00 | 30.70 | 28.75 | 184,900 |
May 15, 2023 | 29.87 | 30.79 | 29.86 | 30.74 | 28.79 | 378,500 |
May 12, 2023 | 29.18 | 29.71 | 29.08 | 29.66 | 27.78 | 236,400 |
May 11, 2023 | 29.37 | 29.49 | 28.82 | 29.24 | 27.39 | 211,500 |
May 10, 2023 | 30.37 | 30.42 | 29.64 | 29.84 | 27.95 | 226,900 |
May 9, 2023 | 29.58 | 30.34 | 29.52 | 30.05 | 28.15 | 201,200 |
May 8, 2023 | 29.85 | 30.08 | 29.48 | 29.77 | 27.88 | 173,500 |
May 5, 2023 | 27.93 | 30.04 | 27.93 | 29.37 | 27.51 | 421,000 |
May 4, 2023 | 0.75 Dividend | |||||
May 4, 2023 | 28.06 | 28.11 | 26.32 | 27.45 | 25.71 | 475,500 |
May 3, 2023 | 29.25 | 29.90 | 29.12 | 29.18 | 26.63 | 296,800 |
May 2, 2023 | 30.78 | 30.78 | 29.02 | 29.53 | 26.95 | 271,000 |
May 1, 2023 | 30.64 | 30.98 | 30.20 | 30.63 | 27.95 | 161,000 |
Apr 28, 2023 | 29.99 | 30.96 | 29.83 | 30.80 | 28.11 | 202,000 |
Apr 27, 2023 | 29.72 | 30.27 | 29.58 | 30.05 | 27.42 | 152,400 |
Related Tickers
PAGP Plains GP Holdings, L.P.
18.76
-0.85%
NS NuStar Energy L.P.
22.58
+0.89%
HESM Hess Midstream LP
34.91
-0.09%
WES Western Midstream Partners, LP
35.87
-0.03%
TRMD TORM plc
34.65
+1.82%
ENLC EnLink Midstream, LLC
13.89
+0.80%
AM Antero Midstream Corporation
14.19
-0.28%
INSW International Seaways, Inc.
55.13
+1.01%
VNOM Viper Energy, Inc.
39.71
+0.40%
TRGP Targa Resources Corp.
116.86
-0.70%