Kinder Morgan Inc (KMI) Historical Stock Data
19.70 ↑0.10 (0.51%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KMI is up 0.13% a day on average. There have been 18 days where Kinder Morgan Inc closed green and 12 days where KMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.63 | 19.70 | ↑$0.07 (0.36%) | 19.53 | 19.79 | 12.15M |
| 2024-05-16 | 19.51 | 19.60 | ↑$0.09 (0.46%) | 19.50 | 19.72 | 11.48M |
| 2024-05-15 | 19.41 | 19.54 | ↑$0.13 (0.67%) | 19.37 | 19.63 | 13.62M |
| 2024-05-14 | 19.14 | 19.41 | ↑$0.27 (1.41%) | 19.14 | 19.45 | 14.64M |
| 2024-05-13 | 19.12 | 19.15 | ↑$0.03 (0.16%) | 19.05 | 19.24 | 12.39M |
| 2024-05-10 | 19.16 | 19.08 | ↓$0.08 (-0.42%) | 18.95 | 19.18 | 8.14M |
| 2024-05-09 | 18.82 | 19.01 | ↑$0.19 (1.01%) | 18.81 | 19.03 | 8.03M |
| 2024-05-08 | 18.70 | 18.81 | ↑$0.11 (0.59%) | 18.65 | 18.89 | 11.64M |
| 2024-05-07 | 18.70 | 18.77 | ↑$0.07 (0.37%) | 18.67 | 18.90 | 11.86M |
| 2024-05-06 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.49 | 18.77 | 11.96M |
| 2024-05-03 | 18.53 | 18.57 | ↑$0.04 (0.22%) | 18.38 | 18.58 | 12.41M |
| 2024-05-02 | 18.35 | 18.46 | ↑$0.11 (0.60%) | 18.18 | 18.58 | 14.69M |
| 2024-05-01 | 18.33 | 18.23 | ↓$0.10 (-0.55%) | 18.13 | 18.41 | 18.14M |
| 2024-04-30 | 18.55 | 18.28 | ↓$0.27 (-1.46%) | 18.26 | 18.56 | 16.06M |
| 2024-04-29 | 18.40 | 18.60 | ↑$0.20 (1.09%) | 18.40 | 18.61 | 10.30M |
| 2024-04-26 | 18.78 | 18.68 | ↓$0.10 (-0.53%) | 18.63 | 18.78 | 9.42M |
| 2024-04-25 | 18.81 | 18.80 | ↓$0.01 (-0.05%) | 18.63 | 18.89 | 17.45M |
| 2024-04-24 | 18.62 | 18.81 | ↑$0.19 (1.02%) | 18.52 | 18.84 | 12.49M |
| 2024-04-23 | 18.83 | 18.76 | ↓$0.07 (-0.37%) | 18.69 | 18.89 | 12.91M |
| 2024-04-22 | 18.79 | 18.82 | ↑$0.03 (0.16%) | 18.57 | 18.92 | 16.19M |
| 2024-04-19 | 18.31 | 18.84 | ↑$0.53 (2.89%) | 18.26 | 18.90 | 25.70M |
| 2024-04-18 | 18.00 | 18.21 | ↑$0.21 (1.17%) | 17.95 | 18.36 | 26.12M |
| 2024-04-17 | 17.77 | 17.76 | ↓$0.01 (-0.06%) | 17.66 | 17.93 | 13.07M |
| 2024-04-16 | 17.97 | 17.69 | ↓$0.28 (-1.56%) | 17.61 | 18.04 | 16.20M |
| 2024-04-15 | 18.24 | 17.97 | ↓$0.27 (-1.48%) | 17.92 | 18.34 | 10.03M |
| 2024-04-12 | 18.39 | 18.13 | ↓$0.26 (-1.41%) | 18.07 | 18.54 | 15.51M |
| 2024-04-11 | 18.30 | 18.35 | ↑$0.05 (0.27%) | 18.12 | 18.37 | 12.52M |
| 2024-04-10 | 18.35 | 18.27 | ↓$0.08 (-0.44%) | 18.19 | 18.39 | 10.68M |
| 2024-04-09 | 18.41 | 18.48 | ↑$0.07 (0.38%) | 18.37 | 18.50 | 8.29M |
| 2024-04-08 | 18.48 | 18.36 | ↓$0.12 (-0.65%) | 18.35 | 18.62 | 11.64M |
Create an account or log in to view more rows.
$KMI Be patient !!
$KMI go time
$KMI Call or puts monday?
$KMI great sale!!!! Buy buy buy
$KMI still bullish
$KMI very normal lol sike
$KMI last chance to load imo
$KMI free to hold
$KMI call the SEC
$KMI who here can't stand the CEO?