Historical Stock Prices

KMI 
$34.64
*  
0.39
1.11%
Get KMI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KMI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
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
05/29/2015 41.48 41.735 41.415 41.49 9,530,917
05/28/2015 41.81 41.84 41.51 41.62 9,246,579
05/27/2015 42.02 42.141 41.81 41.99 8,585,005
05/26/2015 42.5 42.5 41.94 42.09 7,409,404
05/22/2015 42.35 42.86 42.25 42.69 5,626,848
05/21/2015 42.72 42.88 42.5 42.66 5,861,331
05/20/2015 42.87 42.87 42.38 42.59 6,005,046
05/19/2015 42.72 42.99 42.64 42.86 5,858,956
05/18/2015 42.63 42.91 42.5 42.83 6,951,564
05/15/2015 42.31 42.65 42.22 42.62 9,068,701
05/14/2015 42.27 42.5 42.07 42.14 6,943,935
05/13/2015 42.84 42.91 41.94 42.16 11,284,450
05/12/2015 42.49 42.83 42.27 42.7 7,106,677
05/11/2015 42.99 43 42.43 42.64 5,451,840
05/08/2015 42.84 43.06 42.72 43.03 6,879,064
05/07/2015 42.52 43.03 42.3 42.66 7,624,398
05/06/2015 42.81 42.94 42.51 42.67 6,347,160
05/05/2015 42.96 42.99 42.57 42.65 5,769,779
05/04/2015 43.24 43.34 42.81 42.83 6,315,348
05/01/2015 43.01 43.15 42.75 43.13 6,667,908
04/30/2015 43.17 43.19 42.72 42.95 9,123,504
*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?