KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 20.46 20.65 20.28 20.50 20.50 14,109,800
Jul 18, 2019 20.11 20.43 20.08 20.42 20.42 23,603,200
Jul 17, 2019 20.95 21.00 20.58 20.59 20.59 12,659,200
Jul 16, 2019 21.20 21.24 20.88 20.91 20.91 13,494,400
Jul 15, 2019 21.30 21.37 21.21 21.24 21.24 10,602,300
Jul 12, 2019 21.30 21.41 21.21 21.29 21.29 9,298,300
Jul 11, 2019 21.24 21.28 21.06 21.27 21.27 12,844,400
Jul 10, 2019 21.28 21.38 21.15 21.18 21.18 13,145,000
Jul 09, 2019 21.03 21.26 20.99 21.24 21.24 8,998,100
Jul 08, 2019 21.06 21.24 21.01 21.06 21.06 8,368,800
Jul 05, 2019 21.02 21.12 20.92 21.11 21.11 5,317,400
Jul 03, 2019 21.00 21.09 20.86 21.08 21.08 5,638,000
Jul 02, 2019 20.90 21.10 20.87 20.99 20.99 8,805,300
Jul 01, 2019 21.01 21.06 20.86 20.88 20.88 9,671,800
Jun 28, 2019 20.51 20.88 20.47 20.88 20.88 15,049,100
Jun 27, 2019 20.61 20.65 20.30 20.41 20.41 16,180,200
Jun 26, 2019 20.66 20.81 20.60 20.64 20.64 13,960,600
Jun 25, 2019 21.08 21.12 20.54 20.58 20.58 18,208,400
Jun 24, 2019 21.44 21.50 21.13 21.16 21.16 9,477,900
Jun 21, 2019 21.11 21.40 21.10 21.38 21.38 20,937,100
Jun 20, 2019 21.15 21.32 21.02 21.10 21.10 11,726,300
Jun 19, 2019 20.80 21.02 20.68 20.94 20.94 10,637,200
Jun 18, 2019 20.65 20.85 20.63 20.80 20.80 10,490,400
Jun 17, 2019 20.42 20.58 20.27 20.52 20.52 10,170,900
Jun 14, 2019 20.61 20.70 20.46 20.53 20.53 7,534,300
Jun 13, 2019 20.48 20.60 20.38 20.52 20.52 10,054,900
Jun 12, 2019 20.59 20.66 20.31 20.38 20.38 13,500,700
Jun 11, 2019 20.99 20.99 20.57 20.78 20.78 13,338,500
Jun 10, 2019 21.18 21.19 20.84 20.88 20.88 13,990,800
Jun 07, 2019 20.85 21.25 20.85 21.13 21.13 27,581,700
Jun 06, 2019 20.50 21.12 20.46 20.86 20.86 17,335,200
Jun 05, 2019 20.37 20.53 20.19 20.47 20.47 14,187,300
Jun 04, 2019 20.15 20.42 20.13 20.34 20.34 12,118,500
Jun 03, 2019 20.07 20.16 19.90 20.14 20.14 17,651,000
May 31, 2019 19.86 20.10 19.77 19.95 19.95 14,576,800
May 30, 2019 20.00 20.27 19.94 20.06 20.06 23,522,000
May 29, 2019 19.72 19.97 19.58 19.91 19.91 13,586,500
May 28, 2019 20.11 20.23 19.77 19.88 19.88 15,454,200
May 24, 2019 20.04 20.12 19.98 20.06 20.06 9,645,300
May 23, 2019 20.18 20.20 19.81 19.96 19.96 17,335,700
May 22, 2019 20.26 20.39 20.17 20.34 20.34 12,994,500
May 21, 2019 20.30 20.57 20.26 20.34 20.34 10,707,300
May 20, 2019 20.22 20.33 20.12 20.29 20.29 12,507,900
May 17, 2019 20.29 20.55 20.15 20.21 20.21 12,568,400
May 16, 2019 20.23 20.46 20.16 20.42 20.42 11,815,000
May 15, 2019 19.94 20.28 19.91 20.14 20.14 11,610,200
May 14, 2019 19.77 20.07 19.72 19.93 19.93 13,180,300
May 13, 2019 19.60 19.74 19.41 19.67 19.67 12,008,000
May 10, 2019 19.39 19.72 19.31 19.70 19.70 22,458,200
May 09, 2019 19.59 19.80 19.47 19.73 19.73 10,568,200
May 08, 2019 19.52 19.80 19.44 19.67 19.67 12,798,600
May 07, 2019 19.26 19.67 19.24 19.56 19.56 15,226,900
May 06, 2019 19.41 19.59 19.38 19.44 19.44 11,380,200
May 03, 2019 19.49 19.69 19.46 19.53 19.53 11,857,700
May 02, 2019 19.55 19.63 19.35 19.36 19.36 12,380,300
May 01, 2019 19.86 19.94 19.59 19.59 19.59 10,815,500
Apr 30, 2019 19.91 20.08 19.77 19.87 19.87 18,959,600
Apr 29, 2019 19.93 20.00 19.67 19.86 19.86 12,905,200
Apr 29, 2019 0.25 Dividend
Apr 26, 2019 19.96 20.24 19.90 20.23 19.98 15,682,400
Apr 25, 2019 20.04 20.24 19.97 19.97 19.72 12,878,400
Apr 24, 2019 20.02 20.12 19.95 20.08 19.83 12,995,800
Apr 23, 2019 20.05 20.10 19.84 20.08 19.83 14,768,000
Apr 22, 2019 19.58 20.10 19.52 20.03 19.78 20,438,700
Apr 18, 2019 19.61 19.83 19.15 19.39 19.15 23,450,100
Apr 17, 2019 19.87 19.87 19.68 19.69 19.45 11,622,600
Apr 16, 2019 19.80 19.92 19.72 19.81 19.57 10,665,300
Apr 15, 2019 19.81 19.84 19.69 19.79 19.55 8,894,000
Apr 12, 2019 19.99 20.03 19.78 19.82 19.58 12,234,400
Apr 11, 2019 19.82 19.95 19.75 19.92 19.67 6,844,300
Apr 10, 2019 19.96 19.96 19.76 19.84 19.59 9,980,900
Apr 09, 2019 19.81 19.92 19.67 19.89 19.64 9,516,200
Apr 08, 2019 20.05 20.11 19.86 19.94 19.69 10,194,900
Apr 05, 2019 19.90 20.07 19.84 20.05 19.80 9,349,800
Apr 04, 2019 19.90 19.94 19.76 19.92 19.67 13,201,100
Apr 03, 2019 20.07 20.09 19.81 19.89 19.64 11,839,900
Apr 02, 2019 20.02 20.08 19.90 20.05 19.80 13,659,300
Apr 01, 2019 20.07 20.21 19.96 20.04 19.79 23,043,800
Mar 29, 2019 20.05 20.19 19.90 20.01 19.76 12,665,800
Mar 28, 2019 19.90 19.96 19.69 19.95 19.70 15,986,200
Mar 27, 2019 19.99 20.12 19.79 19.98 19.73 13,129,300
Mar 26, 2019 20.29 20.40 20.01 20.09 19.84 10,840,700
Mar 25, 2019 19.89 20.17 19.73 20.13 19.88 14,471,200
Mar 22, 2019 20.22 20.22 19.88 19.90 19.65 18,977,400
Mar 21, 2019 20.05 20.44 19.95 20.42 20.17 17,873,700
Mar 20, 2019 20.06 20.30 19.97 20.09 19.84 15,680,000
Mar 19, 2019 20.03 20.18 19.91 20.05 19.80 19,594,400
Mar 18, 2019 19.86 20.01 19.84 19.99 19.74 16,565,600
Mar 15, 2019 19.90 20.00 19.80 19.87 19.62 28,630,200
Mar 14, 2019 20.00 20.09 19.89 19.98 19.73 13,336,700
Mar 13, 2019 19.95 20.06 19.89 19.98 19.73 17,137,900
Mar 12, 2019 19.88 20.00 19.76 19.86 19.61 18,940,600
Mar 11, 2019 19.88 20.02 19.82 19.90 19.65 12,887,000
Mar 08, 2019 19.74 19.77 19.47 19.73 19.49 17,677,400
Mar 07, 2019 19.98 20.00 19.78 19.84 19.59 17,013,100
Mar 06, 2019 19.95 20.01 19.82 20.00 19.75 15,263,000
Mar 05, 2019 19.90 20.00 19.69 19.97 19.72 14,184,800
Mar 04, 2019 19.82 19.86 19.52 19.85 19.60 17,989,400
Mar 01, 2019 19.20 19.74 19.19 19.74 19.50 19,780,200
Feb 28, 2019 19.30 19.32 19.13 19.16 18.92 11,822,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...