KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 20.78 20.95 20.63 20.92 20.92 10,178,031
Sep 19, 2019 20.80 20.84 20.59 20.69 20.69 8,588,400
Sep 18, 2019 20.65 20.73 20.58 20.67 20.67 6,926,600
Sep 17, 2019 20.64 20.91 20.55 20.74 20.74 15,570,400
Sep 16, 2019 20.83 20.99 20.57 20.67 20.67 20,590,600
Sep 13, 2019 20.44 20.55 20.31 20.47 20.47 21,171,300
Sep 12, 2019 20.47 20.54 20.35 20.42 20.42 10,131,300
Sep 11, 2019 20.29 20.50 20.24 20.45 20.45 9,579,600
Sep 10, 2019 20.32 20.38 20.02 20.23 20.23 16,417,700
Sep 09, 2019 20.51 20.56 20.24 20.41 20.41 10,638,000
Sep 06, 2019 20.49 20.56 20.33 20.41 20.41 7,077,400
Sep 05, 2019 20.44 20.65 20.41 20.51 20.51 10,107,800
Sep 04, 2019 20.28 20.46 20.21 20.33 20.33 7,697,700
Sep 03, 2019 20.06 20.13 19.90 20.12 20.12 12,318,100
Aug 30, 2019 20.43 20.47 20.16 20.27 20.27 13,755,700
Aug 29, 2019 20.43 20.49 20.16 20.40 20.40 9,894,900
Aug 28, 2019 20.14 20.33 20.02 20.26 20.26 10,081,300
Aug 27, 2019 20.05 20.13 19.82 20.04 20.04 17,853,600
Aug 26, 2019 19.77 20.02 19.67 19.92 19.92 9,681,100
Aug 23, 2019 20.05 20.18 19.50 19.57 19.57 16,647,200
Aug 22, 2019 20.40 20.41 20.14 20.20 20.20 12,004,300
Aug 21, 2019 20.41 20.55 20.31 20.39 20.39 14,030,100
Aug 20, 2019 20.42 20.45 20.11 20.14 20.14 11,233,700
Aug 19, 2019 20.30 20.49 20.27 20.41 20.41 11,649,700
Aug 16, 2019 19.91 20.20 19.81 20.13 20.13 10,532,400
Aug 15, 2019 19.92 19.97 19.67 19.88 19.88 10,636,000
Aug 14, 2019 20.19 20.31 19.80 19.80 19.80 15,012,600
Aug 13, 2019 20.36 20.64 20.26 20.51 20.51 15,399,500
Aug 12, 2019 20.34 20.35 20.13 20.34 20.34 17,046,600
Aug 09, 2019 20.36 20.51 20.27 20.37 20.37 14,481,300
Aug 08, 2019 20.08 20.37 20.02 20.37 20.37 18,487,900
Aug 07, 2019 19.80 20.02 19.51 19.97 19.97 20,533,700
Aug 06, 2019 19.88 20.06 19.73 20.03 20.03 13,971,400
Aug 05, 2019 19.91 20.05 19.57 19.84 19.84 18,919,500
Aug 02, 2019 20.77 20.83 20.18 20.21 20.21 15,042,800
Aug 01, 2019 20.55 20.91 20.52 20.77 20.77 21,456,400
Jul 31, 2019 20.69 20.77 20.39 20.62 20.62 20,274,000
Jul 30, 2019 20.55 20.71 20.42 20.69 20.69 14,444,300
Jul 30, 2019 0.25 Dividend
Jul 29, 2019 20.86 20.94 20.65 20.89 20.64 15,285,100
Jul 26, 2019 20.77 20.90 20.70 20.85 20.60 16,583,800
Jul 25, 2019 20.84 20.84 20.52 20.58 20.33 9,062,200
Jul 24, 2019 20.57 20.75 20.54 20.65 20.40 9,142,300
Jul 23, 2019 20.79 20.86 20.56 20.59 20.34 9,347,300
Jul 22, 2019 20.52 20.82 20.49 20.77 20.52 8,897,000
Jul 19, 2019 20.46 20.65 20.28 20.50 20.25 14,109,800
Jul 18, 2019 20.11 20.43 20.08 20.42 20.18 23,603,200
Jul 17, 2019 20.95 21.00 20.58 20.59 20.34 12,659,200
Jul 16, 2019 21.20 21.24 20.88 20.91 20.66 13,494,400
Jul 15, 2019 21.30 21.37 21.21 21.24 20.99 10,602,300
Jul 12, 2019 21.30 21.41 21.21 21.29 21.04 9,298,300
Jul 11, 2019 21.24 21.28 21.06 21.27 21.02 12,844,400
Jul 10, 2019 21.28 21.38 21.15 21.18 20.93 13,145,000
Jul 09, 2019 21.03 21.26 20.99 21.24 20.99 8,998,100
Jul 08, 2019 21.06 21.24 21.01 21.06 20.81 8,368,800
Jul 05, 2019 21.02 21.12 20.92 21.11 20.86 5,317,400
Jul 03, 2019 21.00 21.09 20.86 21.08 20.83 5,638,000
Jul 02, 2019 20.90 21.10 20.87 20.99 20.74 8,805,300
Jul 01, 2019 21.01 21.06 20.86 20.88 20.63 9,671,800
Jun 28, 2019 20.51 20.88 20.47 20.88 20.63 15,049,100
Jun 27, 2019 20.61 20.65 20.30 20.41 20.17 16,180,200
Jun 26, 2019 20.66 20.81 20.60 20.64 20.39 13,960,600
Jun 25, 2019 21.08 21.12 20.54 20.58 20.33 18,208,400
Jun 24, 2019 21.44 21.50 21.13 21.16 20.91 9,477,900
Jun 21, 2019 21.11 21.40 21.10 21.38 21.12 20,937,100
Jun 20, 2019 21.15 21.32 21.02 21.10 20.85 11,726,300
Jun 19, 2019 20.80 21.02 20.68 20.94 20.69 10,637,200
Jun 18, 2019 20.65 20.85 20.63 20.80 20.55 10,490,400
Jun 17, 2019 20.42 20.58 20.27 20.52 20.27 10,170,900
Jun 14, 2019 20.61 20.70 20.46 20.53 20.28 7,534,300
Jun 13, 2019 20.48 20.60 20.38 20.52 20.27 10,054,900
Jun 12, 2019 20.59 20.66 20.31 20.38 20.14 13,500,700
Jun 11, 2019 20.99 20.99 20.57 20.78 20.53 13,338,500
Jun 10, 2019 21.18 21.19 20.84 20.88 20.63 13,990,800
Jun 07, 2019 20.85 21.25 20.85 21.13 20.88 27,581,700
Jun 06, 2019 20.50 21.12 20.46 20.86 20.61 17,335,200
Jun 05, 2019 20.37 20.53 20.19 20.47 20.23 14,187,300
Jun 04, 2019 20.15 20.42 20.13 20.34 20.10 12,118,500
Jun 03, 2019 20.07 20.16 19.90 20.14 19.90 17,651,000
May 31, 2019 19.86 20.10 19.77 19.95 19.71 14,576,800
May 30, 2019 20.00 20.27 19.94 20.06 19.82 23,522,000
May 29, 2019 19.72 19.97 19.58 19.91 19.67 13,586,500
May 28, 2019 20.11 20.23 19.77 19.88 19.64 15,454,200
May 24, 2019 20.04 20.12 19.98 20.06 19.82 9,645,300
May 23, 2019 20.18 20.20 19.81 19.96 19.72 17,335,700
May 22, 2019 20.26 20.39 20.17 20.34 20.10 12,994,500
May 21, 2019 20.30 20.57 20.26 20.34 20.10 10,707,300
May 20, 2019 20.22 20.33 20.12 20.29 20.05 12,507,900
May 17, 2019 20.29 20.55 20.15 20.21 19.97 12,568,400
May 16, 2019 20.23 20.46 20.16 20.42 20.18 11,815,000
May 15, 2019 19.94 20.28 19.91 20.14 19.90 11,610,200
May 14, 2019 19.77 20.07 19.72 19.93 19.69 13,180,300
May 13, 2019 19.60 19.74 19.41 19.67 19.43 12,008,000
May 10, 2019 19.39 19.72 19.31 19.70 19.46 22,458,200
May 09, 2019 19.59 19.80 19.47 19.73 19.49 10,568,200
May 08, 2019 19.52 19.80 19.44 19.67 19.43 12,798,600
May 07, 2019 19.26 19.67 19.24 19.56 19.33 15,226,900
May 06, 2019 19.41 19.59 19.38 19.44 19.21 11,380,200
May 03, 2019 19.49 19.69 19.46 19.53 19.30 11,857,700
May 02, 2019 19.55 19.63 19.35 19.36 19.13 12,380,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...