Historical Stock Prices

KMI 
$41.49
*  
0.13
0.31%
Get KMI Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
04/29/2015 43.15 43.22 42.77 43.07 9,930,870
04/28/2015 43.6 43.7 43.08 43.2 10,310,400
04/27/2015 44.45 44.52 43.91 44.11 8,314,825
04/24/2015 44.71 44.71 44.21 44.34 6,702,120
04/23/2015 44.15 44.67 44.1 44.57 11,688,140
04/22/2015 43.76 44.2 43.4 44.07 7,393,210
04/21/2015 43.76 44.048 43.56 43.61 7,952,184
04/20/2015 44.02 44.4 43.49 43.71 11,331,750
04/17/2015 43.4 44 43.32 43.9 12,706,000
04/16/2015 43.32 44.09 43.025 43.68 15,148,110
04/15/2015 43.04 43.51 43.04 43.43 12,065,540
04/14/2015 42.97 43.1 42.84 43.01 8,754,343
04/13/2015 42.92 43.105 42.84 42.98 10,171,500
04/10/2015 42.36 42.95 42.25 42.93 12,203,420
04/09/2015 41.96 42.35 41.92 42.34 7,730,070
04/08/2015 41.81 42.38 41.755 42.05 7,602,530
04/07/2015 41.98 42.21 41.886 41.99 6,913,033
04/06/2015 41.71 42.15 41.59 41.97 5,480,949
04/02/2015 41.81 42 41.5633 41.72 6,200,087
04/01/2015 42.45 42.45 41.86 41.92 8,292,851
03/31/2015 41.88 42.285 41.72 42.06 10,712,740
03/30/2015 41.96 42.21 41.765 42.07 11,564,220
03/27/2015 41.21 41.58 41.12 41.27 7,024,096
03/26/2015 41.5 41.59 41.1 41.28 6,576,039
03/25/2015 41.5 41.68 41.12 41.13 9,227,568
03/24/2015 42.21 42.25 41.2 41.22 9,409,926
03/23/2015 42.02 42.3 41.75 42.15 8,865,821
03/20/2015 41.52 42.12 41.49 42.12 21,021,450
03/19/2015 41.48 41.66 41.2647 41.53 8,082,168
03/18/2015 40.98 41.82 40.77 41.56 12,002,180
03/17/2015 40.61 40.88 40.27 40.83 10,133,120
03/16/2015 39.78 40.755 39.72 40.62 11,276,800
03/13/2015 39.54 39.9553 39.45 39.92 8,326,478
03/12/2015 39.93 39.93 39.56 39.77 7,540,709
03/11/2015 40.02 40.1 39.7 39.81 8,376,558
03/10/2015 39.85 40.25 39.68 40.09 9,492,022
03/09/2015 40.31 40.53 40.03 40.09 9,101,760
03/06/2015 40.64 40.76 40.25 40.41 8,754,623
03/05/2015 40.93 41.19 40.785 40.84 5,594,967
03/04/2015 41.01 41.07 40.69 41.04 7,788,148
03/03/2015 40.95 41.2 40.525 41.09 7,820,116
03/02/2015 41.02 41.28 40.77 40.83 10,907,260
02/27/2015 41.23 41.37 40.81 41.01 10,624,640
*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?