Kinder Morgan, Inc. Historical Stock Prices

KMI 
$31.03
*  
0.36
1.15%
Get KMI Alerts
*Delayed - data as of Sep. 2, 2015 11:32 ET  -  Find a broker to begin trading KMI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    KMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:32  31.75  31.77  30.80  31.03 4,503,811
09/01/2015 31.82 32.09 31.07 31.39 16,980,960
08/31/2015 32.44 32.8299 31.725 32.41 19,073,030
08/28/2015 32 33.07 32 32.63 16,667,980
08/27/2015 31.38 32.17 31.1 32 18,972,990
08/26/2015 30.27 30.91 29.86 30.79 16,885,180
08/25/2015 31.5 31.54 29.93 29.93 17,583,460
08/24/2015 29.55 31.445 28.5 30.28 21,735,470
08/21/2015 32.5 32.75 31.79 31.79 17,672,780
08/20/2015 33.35 33.49 32.69 32.69 13,771,650
08/19/2015 33.81 33.98 33.17 33.58 13,181,140
08/18/2015 34.43 34.44 33.71 33.94 11,528,930
08/17/2015 34.01 34.81 33.96 34.36 15,872,020
08/14/2015 34.26 34.3 33.85 33.96 17,764,760
08/13/2015 33.81 33.87 32.97 33.14 11,529,600
08/12/2015 32.59 34.06 32.59 33.85 21,227,960
08/11/2015 32.28 32.95 32.06 32.89 15,578,950
08/10/2015 32.23 32.62 32.15 32.5 16,654,150
08/07/2015 32.53 32.82 32.06 32.14 13,377,300
08/06/2015 32.01 32.74 31.09 32.69 24,380,080
08/05/2015 33.78 34.09 32.19 32.24 25,121,480
08/04/2015 33.89 34.02 33.45 33.66 12,604,770
08/03/2015 34.35 34.38 33.71 33.75 19,047,160
07/31/2015 34.87 35.1492 34.5738 34.64 14,204,210
07/30/2015 35.27 35.39 34.89 35.03 12,761,890
07/29/2015 34.9 35.28 34.59 35.24 19,880,390
07/28/2015 35.51 35.92 35.13 35.57 17,055,630
07/27/2015 34.65 35.41 34.12 35.22 18,823,500
07/24/2015 34.97 35.26 34.76 34.85 13,052,940
07/23/2015 35.31 35.5 34.65 34.95 16,304,220
07/22/2015 35.72 35.83 35.25 35.36 15,380,280
07/21/2015 36.24 36.24 35.56 35.84 17,692,730
07/20/2015 36.88 36.89 36.25 36.3 12,922,450
07/17/2015 37.21 37.25 36.45 36.89 13,913,900
07/16/2015 37.84 38.02 37.24 37.4 13,584,230
07/15/2015 37.9 38.22 37.48 37.58 10,421,530
07/14/2015 37.87 38.39 37.8 38.02 10,260,220
07/13/2015 38.28 38.575 38.041 38.19 10,243,320
07/10/2015 37.65 38.17 37.61 38.09 8,792,292
07/09/2015 37.54 37.915 37.48 37.5 9,086,420
07/08/2015 37.66 37.88 37.16 37.3 10,495,640
07/07/2015 37.54 37.8373 37.1 37.74 12,950,340
07/06/2015 37.62 37.9 37.19 37.5 9,553,625
07/02/2015 38.43 38.5 37.9175 38.03 8,738,957
07/01/2015 38.45 38.52 37.74 37.98 10,623,630
06/30/2015 38.62 38.7 38.35 38.39 10,803,210
06/29/2015 38.74 39.11 38.33 38.36 12,265,730
06/26/2015 38.88 39.3 38.56 38.96 35,904,680
06/25/2015 39.5 39.6 38.92 38.98 9,187,991
06/24/2015 39.42 39.68 39.25 39.45 10,459,510
06/23/2015 39.71 39.805 39.36 39.43 10,056,030
06/22/2015 39.8 40.28 39.54 39.65 15,373,740
06/19/2015 39.91 39.96 39.51 39.54 16,516,440
06/18/2015 39.64 40.25 39.44 40.08 15,154,660
06/17/2015 39.68 39.74 39.23 39.52 12,389,690
06/16/2015 39.46 39.7084 39.1 39.49 11,633,320
06/15/2015 38.39 39.605 38.39 39.36 15,522,670
06/12/2015 38.91 39.42 38.33 38.92 27,754,730
06/11/2015 40.17 40.18 39.75 39.78 11,903,020
06/10/2015 40.49 40.52 40.16 40.23 8,021,230
06/09/2015 40.06 40.395 40.02 40.24 7,010,199
06/08/2015 40.24 40.69 40.125 40.2 6,453,153
06/05/2015 40.08 40.76 39.77 40.4 12,092,190
06/04/2015 40.6 40.79 40.09 40.1 14,620,330
06/03/2015 41.19 41.19 40.745 40.87 9,183,923
06/02/2015 41.33 41.4253 40.92 41.29 8,267,243
06/01/2015 41.37 41.47 41.12 41.29 8,953,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?