Home > Quotes > KMI > Historical Prices

Kinder Morgan, Inc. Historical Stock Prices

KMI 
$40.48
*  
0.56
  negative  
1.4%
Get KMI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    KMI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  39.92  40.48  39.92  40.48 3,219,691
05/17/2013 39.92 40.48 39.92 40.48 3,219,691
05/16/2013 40.24 40.27 39.85 39.92 2,584,931
05/15/2013 39.94 40.415 39.91 40.2 2,368,968
05/14/2013 39.59 39.98 39.49 39.98 3,072,790
05/13/2013 39.45 39.6 39.18 39.49 1,709,698
05/10/2013 39.41 39.54 39.31 39.45 2,165,660
05/09/2013 39.45 39.6 39.27 39.46 2,804,247
05/08/2013 39.1 39.45 39.01 39.42 2,413,365
05/07/2013 39.07 39.26 38.825 39.26 2,628,886
05/06/2013 38.96 39.23 38.77 39.07 2,878,330
05/03/2013 38.93 38.94 38.56 38.85 3,933,225
05/02/2013 38.54 38.805 38.42 38.72 2,803,039
05/01/2013 39.07 39.09 38.46 38.53 3,184,332
04/30/2013 39 39.11 38.578 39.1 3,114,193
04/29/2013 39.07 39.08 38.8 38.9 2,282,482
04/26/2013 39.16 39.36 38.6 38.78 2,794,094
04/25/2013 39.6 39.87 39.02 39.11 4,393,198
04/24/2013 39.66 40.09 39.5 39.98 3,676,465
04/23/2013 39.24 39.67 39.05 39.53 3,080,277
04/22/2013 38.94 39.1 38.78 39 3,285,275
04/19/2013 38.12 39.02 38.07 38.87 4,671,632
04/18/2013 37.77 38.24 37.6 37.92 3,837,869
04/17/2013 38.24 38.265 37.6 37.8 4,556,359
04/16/2013 38.14 38.47 38 38.37 3,331,905
04/15/2013 38.55 38.57 37.94 37.95 3,346,128
04/12/2013 38.52 38.9 38.41 38.78 2,706,387
04/11/2013 39 39.07 38.71 38.77 2,688,250
04/10/2013 38.75 39.05 38.64 38.94 2,679,441
04/09/2013 38.1 38.8 38.04 38.64 3,843,929
04/08/2013 37.52 38.13 37.5 38.12 3,494,341
04/05/2013 37.55 37.8 37.24 37.52 4,455,491
04/04/2013 37.84 38.15 37.661 37.86 2,887,621
04/03/2013 38.78 38.84 37.59 37.84 5,636,439
04/02/2013 39.3 39.35 38.74 38.84 3,671,021
04/01/2013 38.67 39.39 38.67 39.11 4,330,515
03/28/2013 38.36 38.8 38.0756 38.68 5,051,554
03/27/2013 37.87 38.43 37.77 38.37 3,416,485
03/26/2013 37.72 38 37.57 37.99 3,271,739
03/25/2013 37.71 37.7599 37.35 37.6 3,859,783
03/22/2013 37.17 37.86 37.16 37.62 2,823,688
03/21/2013 36.93 37.7 36.86 37.2 4,947,853
03/20/2013 36.65 37.03 36.64 36.97 3,550,811
03/19/2013 36.27 36.6 36.17 36.55 2,408,275
03/18/2013 36.21 36.48 36.113 36.24 2,691,671
03/15/2013 36.81 36.88 36.39 36.4 6,772,096
03/14/2013 37 37.21 36.84 36.95 2,899,486
03/13/2013 37.25 37.35 36.78 36.93 3,112,706
03/12/2013 37.36 37.466 37.13 37.27 3,442,703
03/11/2013 37.38 37.4268 37.13 37.32 1,826,691
03/08/2013 37.38 37.45 37.09 37.37 3,081,857
03/07/2013 37.06 37.2799 36.83 37.26 3,201,552
03/06/2013 37.54 37.54 36.9 36.97 2,916,008
03/05/2013 37.78 37.78 37.24 37.46 2,700,418
03/04/2013 37.2 37.54 36.84 37.54 3,216,059
03/01/2013 36.96 37.31 36.72 37.26 3,194,206
02/28/2013 37.06 37.48 36.77 37.07 7,560,948
02/27/2013 36.09 37.06 36.09 37.06 4,729,985
02/26/2013 36.2 36.47 35.89 36.21 3,535,406
02/25/2013 37.04 37.22 36.11 36.11 3,751,242
02/22/2013 36.8 37.06 36.67 37 2,112,141
02/21/2013 37.1 37.1 36.55 36.73 4,132,388
02/20/2013 37.44 37.55 37.1 37.13 4,938,171
02/19/2013 37.52 37.79 37.32 37.42 3,850,261
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.