Kinder Morgan, Inc. Historical Stock Prices

KMI 
$40.85
*  
1.10
2.77%
Get KMI Alerts
*Delayed - data as of Nov. 24, 2014 12:48 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:48  40  41.01  39.99  40.85 16,173,899
11/21/2014 40.08 40.42 39.44 39.75 58,600,480
11/20/2014 40.66 41.45 39.91 39.92 52,556,860
11/19/2014 40.29 41 40.23 40.94 22,295,890
11/18/2014 40.2 40.86 40.17 40.41 20,709,570
11/17/2014 39.34 40.46 39.23 40.25 21,587,480
11/14/2014 38.42 39.56 38.35 39.37 19,614,560
11/13/2014 38.44 38.84 38.17 38.38 22,025,080
11/12/2014 38.41 38.79 38.35 38.53 16,220,380
11/11/2014 38.58 38.85 38.29 38.54 12,002,160
11/10/2014 38.88 38.98 38.3534 38.5 14,236,360
11/07/2014 38.5 39 38.42 38.75 16,002,980
11/06/2014 38.1 38.61 37.72 38.53 19,671,180
11/05/2014 37.61 38.13 37.2 38.1 12,767,920
11/04/2014 38.28 38.28 37.275 37.46 12,324,890
11/03/2014 38.72 38.92 38.38 38.5 13,378,200
10/31/2014 38.83 38.93 38.4 38.7 14,156,780
10/30/2014 38.16 38.81 38.08 38.54 9,595,303
10/29/2014 38.89 39.08 37.84 38.33 9,879,443
10/28/2014 39.19 39.26 38.75 39.17 10,581,500
10/27/2014 38.91 39.08 38.5 38.93 9,965,426
10/24/2014 38.72 39.105 38.26 39.03 11,024,540
10/23/2014 38.68 39.21 38.41 38.68 14,332,580
10/22/2014 38.34 38.8 37.89 37.92 16,839,050
10/21/2014 37.98 38.36 37.68 38.31 15,428,900
10/20/2014 36.95 37.59 36.82 37.57 8,710,222
10/17/2014 37.32 37.87 36.37 36.81 16,616,050
10/16/2014 34.7 37.305 34.52 36.82 30,294,380
10/15/2014 33.94 35.6167 33.25 35.29 23,246,690
10/14/2014 35.51 35.87 33.46 34.5 30,040,590
10/13/2014 36.49 37.16 35.43 35.5 14,885,960
10/10/2014 36.64 37.33 35.63 36.47 18,416,430
10/09/2014 38.2 38.37 36.68 36.7 15,882,700
10/08/2014 38.22 38.335 37.37 38.26 13,279,810
10/07/2014 38.56 39.035 38.23 38.25 8,353,134
10/06/2014 38.99 39.05 38.48 38.72 6,837,569
10/03/2014 39.48 39.595 38.8 38.86 12,287,720
10/02/2014 38.5 39.52 38.3 39.39 19,066,370
10/01/2014 38.35 38.61 38.1 38.2 9,320,895
09/30/2014 38.53 38.58 38.06 38.34 8,794,938
09/29/2014 38.18 38.59 37.9 38.53 8,318,834
09/26/2014 37.8 38.67 37.51 38.39 7,813,426
09/25/2014 38.46 38.55 37.63 37.72 10,188,150
09/24/2014 38.15 38.6 37.8 38.48 11,922,160
09/23/2014 37.72 38.31 37.66 38.21 14,896,740
09/22/2014 37.85 37.85 37.342 37.5 8,131,763
09/19/2014 38.22 38.34 37.9 37.97 13,629,270
09/18/2014 38.19 38.25 37.8 38 6,827,464
09/17/2014 38.27 38.435 37.94 38.13 8,430,024
09/16/2014 37.66 38.539 37.6 38.25 11,782,690
09/15/2014 37.7 37.79 37.5 37.71 8,777,812
09/12/2014 38.3 38.39 37.43 37.76 10,700,570
09/11/2014 38.23 38.45 38.07 38.35 8,892,328
09/10/2014 38.33 38.48 38.2301 38.39 11,399,580
09/09/2014 38.66 39.03 38.29 38.3 14,330,260
09/08/2014 39.26 39.26 38.53 38.66 8,171,656
09/05/2014 39.11 39.4 38.922 39.31 7,935,347
09/04/2014 39.57 39.59 38.87 39.05 10,049,200
09/03/2014 39.98 40.02 39.53 39.57 10,087,350
09/02/2014 40.31 40.31 39.75 39.86 9,044,083
08/29/2014 39.82 40.48 39.68 40.26 13,656,350
08/28/2014 39.8 39.91 39.6 39.77 12,654,690
08/27/2014 40.13 40.15 39.5 39.93 13,832,620
08/26/2014 40.65 40.66 39.98 40.06 10,875,280
08/25/2014 40.86 41.07 40.31 40.53 15,440,780
08/22/2014 41.16 41.18 40.62 40.81 9,569,520
08/21/2014 41.53 41.6 41.17 41.25 10,361,020
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?