Kinder Morgan Inc (KMI) Historical Stock Data

19.94 ↑0.32 (1.63%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, KMI is down -0.04% a day on average. There have been 16 days where Kinder Morgan Inc closed green and 14 days where KMI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2719.5619.94↑$0.38 (1.94%)19.5120.0214.37M
2022-05-2619.5219.62↑$0.10 (0.51%)19.4919.6813.02M
2022-05-2519.2919.39↑$0.10 (0.52%)19.1619.4420.05M
2022-05-2419.0019.14↑$0.14 (0.74%)18.6419.2615.34M
2022-05-2319.1919.16↓$0.03 (-0.16%)19.0019.3311.78M
2022-05-2019.1519.03↓$0.12 (-0.63%)18.6719.2317.04M
2022-05-1918.9719.02↑$0.05 (0.26%)18.8819.2414.83M
2022-05-1819.8319.30↓$0.53 (-2.67%)19.1019.8914.10M
2022-05-1719.5619.74↑$0.18 (0.92%)19.4719.7818.22M
2022-05-1618.8819.39↑$0.51 (2.70%)18.8619.5018.84M
2022-05-1318.6018.74↑$0.14 (0.75%)18.5018.8618.71M
2022-05-1218.5318.43↓$0.10 (-0.54%)18.1618.5922.63M
2022-05-1118.6918.52↓$0.17 (-0.91%)18.4719.0516.80M
2022-05-1018.7718.52↓$0.25 (-1.33%)18.2418.9818.48M
2022-05-0919.0018.60↓$0.40 (-2.11%)18.5119.0920.30M
2022-05-0619.0119.30↑$0.29 (1.53%)18.6519.3418.61M
2022-05-0519.3018.85↓$0.45 (-2.33%)18.6519.3217.36M
2022-05-0418.8919.28↑$0.39 (2.06%)18.7819.3516.03M
2022-05-0318.2018.68↑$0.48 (2.64%)18.2018.8415.41M
2022-05-0218.1018.18↑$0.08 (0.44%)17.8518.3420.94M
2022-04-2918.4418.15↓$0.29 (-1.57%)18.1018.6025.79M
2022-04-2818.6118.81↑$0.20 (1.07%)18.3418.9116.36M
2022-04-2718.4518.40↓$0.05 (-0.27%)18.2518.5919.01M
2022-04-2618.6818.44↓$0.24 (-1.28%)18.4218.8720.35M
2022-04-2518.8318.61↓$0.22 (-1.17%)18.0418.8724.51M
2022-04-2219.6619.15↓$0.51 (-2.59%)19.1419.7215.83M
2022-04-2120.0019.79↓$0.21 (-1.05%)19.7020.1919.56M
2022-04-2019.7019.77↑$0.07 (0.36%)19.5519.9715.27M
2022-04-1919.5019.60↑$0.10 (0.51%)19.4219.7411.58M
2022-04-1819.4419.55↑$0.11 (0.57%)19.3519.659.38M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$KMI Tendie tickets on discount today!!!

0 Like Report
DivorceTiramisu

$KMI we had no volume for days before the last big rip

0 Like Report
BumOfWolfStreet

$KMI Chill out and chill some more. It's all temporary.

0 Like Report