Kinder Morgan Inc (KMI) Historical Stock Data
18.76 ↓0.06 (-0.32%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KMI is up 0.00% a day on average. There have been 16 days where Kinder Morgan Inc closed green and 14 days where KMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 18.43 | 18.46 | ↑$0.03 (0.16%) | 18.22 | 18.50 | 9.87M |
| 2024-04-04 | 18.61 | 18.43 | ↓$0.18 (-0.97%) | 18.37 | 18.72 | 8.95M |
| 2024-04-03 | 18.46 | 18.55 | ↑$0.09 (0.49%) | 18.44 | 18.57 | 11.38M |
| 2024-04-02 | 18.45 | 18.42 | ↓$0.03 (-0.16%) | 18.30 | 18.52 | 10.16M |
| 2024-04-01 | 18.37 | 18.41 | ↑$0.04 (0.22%) | 18.17 | 18.48 | 10.87M |
| 2024-03-28 | 18.24 | 18.34 | ↑$0.10 (0.55%) | 18.15 | 18.43 | 15.94M |
| 2024-03-27 | 17.96 | 18.15 | ↑$0.19 (1.06%) | 17.89 | 18.17 | 8.70M |
| 2024-03-26 | 18.00 | 17.91 | ↓$0.09 (-0.50%) | 17.90 | 18.02 | 9.16M |
| 2024-03-25 | 18.04 | 17.97 | ↓$0.07 (-0.39%) | 17.89 | 18.14 | 16.55M |
| 2024-03-22 | 18.15 | 18.06 | ↓$0.09 (-0.50%) | 18.05 | 18.22 | 10.17M |
| 2024-03-21 | 18.05 | 18.11 | ↑$0.06 (0.33%) | 18.01 | 18.31 | 13.74M |
| 2024-03-20 | 17.86 | 18.03 | ↑$0.17 (0.95%) | 17.83 | 18.12 | 11.15M |
| 2024-03-19 | 17.68 | 17.93 | ↑$0.25 (1.41%) | 17.66 | 17.94 | 18.14M |
| 2024-03-18 | 17.64 | 17.64 | ↑$0.00 (0.00%) | 17.52 | 17.67 | 16.91M |
| 2024-03-15 | 17.50 | 17.60 | ↑$0.10 (0.57%) | 17.48 | 17.79 | 30.09M |
| 2024-03-14 | 17.81 | 17.56 | ↓$0.25 (-1.40%) | 17.45 | 17.87 | 20.94M |
| 2024-03-13 | 18.03 | 17.89 | ↓$0.14 (-0.78%) | 17.86 | 18.11 | 18.21M |
| 2024-03-12 | 17.93 | 17.94 | ↑$0.01 (0.06%) | 17.89 | 18.02 | 8.02M |
Create an account or log in to view more rows.
$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?
$KMI There is nothing wrong with a decent pullback