Home > Quotes > KMI > Historical Prices

Historical Stock Prices

KMI 
$40.58
*  
0.13
  negative  
0.32%
Get KMI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 40.29 40.76 40.13 40.58 1,765,514
05/23/2013 40.59 40.63 40.15 40.45 3,558,940
05/22/2013 41.05 41.48 40.85 40.99 2,370,022
05/21/2013 41.05 41.49 40.94 41.09 3,374,897
05/20/2013 40.48 41.1 40.42 41.05 3,705,708
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
02/15/2013 37.56 37.84 37.42 37.52 3,856,753
02/14/2013 37.62 37.77 37.37 37.57 2,894,579
02/13/2013 37.82 37.91 37.68 37.8 1,976,674
02/12/2013 37.59 37.82 37.345 37.74 2,674,711
02/11/2013 37.57 37.75 37.5 37.65 2,927,392
02/08/2013 37.72 38.17 37.41 37.6 6,390,866
02/07/2013 37.38 37.93 37.32 37.77 4,982,416
02/06/2013 37.25 37.47 37.175 37.27 10,241,030
02/05/2013 36.73 37.48 36.7 37.38 4,759,066
02/04/2013 37.4 37.47 36.56 36.58 5,482,668
02/01/2013 37.74 37.78 37.25 37.49 7,241,874
01/31/2013 37.85 37.85 37.24 37.46 9,040,906
01/30/2013 37.38 38.2077 37.34 37.73 6,229,317
01/29/2013 37.38 37.53 37.17 37.3 13,342,720
01/28/2013 37.55 37.73 37.34 37.53 14,001,180
01/25/2013 37.52 37.71 37.14 37.25 13,168,180
01/24/2013 37.67 37.85 37.19 37.23 2,598,044
01/23/2013 37.83 37.88 37.44 37.58 3,923,419
01/22/2013 37.33 37.81 37.31 37.79 4,319,578
01/18/2013 37.38 37.41 36.66 37.41 4,698,514
01/17/2013 37.13 37.7 37.03 37.24 6,123,390
01/16/2013 36.64 36.83 36.54 36.6 4,386,666
01/15/2013 36.84 36.92 36.68 36.84 2,930,025
01/14/2013 37.07 37.25 36.91 36.94 3,273,516
01/11/2013 37.31 37.31 36.94 37.06 3,714,277
01/10/2013 37.32 37.37 36.93 37.1 5,529,988
01/09/2013 37.36 37.375 36.93 37.12 4,059,884
01/08/2013 37.26 37.35 37 37.34 3,635,319
01/07/2013 36.68 37.34 36.62 37.32 5,106,812
01/04/2013 36.98 37.01 36.56 36.71 5,350,051
01/03/2013 36.58 37.08 36.58 36.98 5,574,865
01/02/2013 35.82 36.56 35.74 36.53 5,592,165
12/31/2012 34.64 35.34 34.4855 35.33 2,766,685
12/28/2012 34.56 34.98 34.49 34.62 2,760,722
12/27/2012 34.82 35.04 34.3 34.77 2,897,770
12/26/2012 35.1 35.24 34.55 34.75 2,584,204
12/24/2012 35.22 35.3899 35 35.03 1,392,855
12/21/2012 35.13 35.5 34.71 35.34 5,057,233
12/20/2012 35.27 35.48 35.055 35.47 3,935,919
12/19/2012 35.36 35.49 35.01 35.24 4,015,417
12/18/2012 34.53 35.39 34.41 35.29 11,734,250
12/17/2012 33.82 34.48 33.8 34.46 5,211,754
12/14/2012 33.7 33.97 33.57 33.72 4,020,339
12/13/2012 33.68 33.98 33.32 33.8 4,437,324
12/12/2012 33.75 33.99 33.52 33.72 5,997,697
12/11/2012 33.7 33.73 33.31 33.63 4,236,438
12/10/2012 33.6 33.955 33.55 33.65 3,578,528
12/07/2012 33.77 34.04 33.555 33.58 5,609,982
12/06/2012 33.9 34 33.61 33.63 4,836,046
12/05/2012 34.04 34.12 33.72 33.83 4,356,768
12/04/2012 33.8 34.05 33.76 33.92 3,453,895
12/03/2012 34.06 34.225 33.72 33.9 4,011,956
11/30/2012 33.68 34.25 33.68 33.81 8,458,277
11/29/2012 34.28 34.52 34.1 34.22 3,953,228
11/28/2012 33.55 34.13 33.02 34.12 5,271,005
11/27/2012 33.65 33.89 33.38 33.76 4,488,463
11/26/2012 33.61 33.77 33.55 33.68 2,789,237
11/23/2012 33.56 33.91 33.41 33.72 1,620,269
11/21/2012 33.54 33.65 33.3601 33.46 2,723,520
11/20/2012 33.41 33.55 33.3 33.46 3,579,036
11/19/2012 32.69 33.6 32.67 33.48 7,662,411
11/16/2012 32.07 32.41 31.925 32.3 7,519,498
11/15/2012 32.2 32.42 32.01 32.03 6,960,911
11/14/2012 32.3 32.66 32.1 32.12 6,752,643
11/13/2012 32.29 32.79 32.01 32.24 4,298,584
11/12/2012 32.75 32.85 32.42 32.53 3,782,644
11/09/2012 32.82 32.84 32.465 32.58 5,656,846
11/08/2012 33.31 33.47 32.9 32.94 3,664,186
11/07/2012 33.94 33.99 33.23 33.34 5,532,549
11/06/2012 34.07 34.29 33.89 34.16 3,876,802
11/05/2012 34.06 34.1 33.77 33.89 4,839,685
11/02/2012 34.78 34.88 34 34.11 12,398,550
11/01/2012 34.77 34.9 34.35 34.58 4,814,243
10/31/2012 34.74 35.04 34.3 34.71 5,800,419
10/26/2012 35.04 35.05 34.47 34.7 5,857,278
10/25/2012 34.76 35.06 34.615 35.06 6,663,687
10/24/2012 34.5 34.75 34.42 34.56 4,939,096
10/23/2012 34.5 34.59 34.16 34.38 6,493,953
10/22/2012 35.01 35.15 34.61 34.75 5,566,299
10/19/2012 35.75 35.85 34.915 34.97 7,234,604
10/18/2012 35.93 36.13 35.7 35.87 5,809,099
10/17/2012 35.6 35.82 35.55 35.77 5,370,026
10/16/2012 35.13 35.62 35 35.52 7,760,026
10/15/2012 34.63 34.91 34.36 34.89 14,627,440
10/12/2012 34.15 34.78 34.15 34.5 40,809,100
10/11/2012 35.25 35.34 35.04 35.09 2,955,511
10/10/2012 35.12 35.17 34.795 35.16 3,986,607
10/09/2012 35.61 35.7799 35.06 35.08 5,160,037
10/08/2012 36 36.05 35.39 35.56 3,498,936
10/05/2012 36.35 36.5 35.91 36.04 3,149,618
10/04/2012 36.13 36.39 36.0601 36.25 3,483,861
10/03/2012 35.54 36.06 35.51 36.04 3,654,842
10/02/2012 35.52 35.66 35.24 35.5 3,294,589
10/01/2012 35.72 35.79 35.35 35.45 3,418,382
09/28/2012 35.49 35.73 35.36 35.52 3,243,499
09/27/2012 35.22 35.7 35.17 35.66 3,583,717
09/26/2012 35.53 35.55 35.11 35.15 3,319,827
09/25/2012 35.87 35.98 35.52 35.53 3,184,459
09/24/2012 35.93 36.05 35.78 35.8 3,995,157
09/21/2012 35.68 35.82 35.62 35.7 6,091,802
09/20/2012 35.9 35.95 35.47 35.66 3,267,301
09/19/2012 36.16 36.28 35.91 35.95 2,144,326
09/18/2012 36.16 36.23 35.93 36.05 2,288,813
09/17/2012 36.29 36.5 36.16 36.24 9,701,845
09/14/2012 36.07 36.4 36.02 36.23 4,358,066
09/13/2012 35.7 36.08 35.7 35.97 5,199,879
09/12/2012 35.92 35.93 35.635 35.67 2,639,118
09/11/2012 35.8 35.88 35.72 35.75 2,782,657
09/10/2012 35.83 35.92 35.68 35.76 3,866,942
09/07/2012 35.92 35.97 35.4 35.84 4,806,775
09/06/2012 35.67 35.81 35.61 35.74 4,482,295
09/05/2012 35.67 35.77 35.425 35.5 3,187,545
09/04/2012 35.8 35.85 35.5 35.68 3,678,034
08/31/2012 35.57 35.855 35.45 35.77 6,413,582
08/30/2012 35.43 35.59 35.26 35.44 3,149,785
08/29/2012 35.34 35.545 35.11 35.44 2,342,046
08/28/2012 35.17 35.27 35.02 35.23 3,560,888
08/27/2012 35.4 35.5 35.22 35.28 2,559,419
08/24/2012 34.75 35.3 34.75 35.29 3,395,370
08/23/2012 34.93 34.99 34.82 34.85 2,628,561
08/22/2012 34.93 35.09 34.73 34.97 3,560,874
08/21/2012 34.98 35.1 34.8 34.97 5,425,926
08/20/2012 34.83 34.99 34.52 34.86 5,832,720
08/17/2012 34.32 34.42 33.67 34.22 7,936,190
08/16/2012 34.96 35.07 34.41 34.47 6,739,295
08/15/2012 34.81 34.94 34.45 34.49 5,885,758
08/14/2012 34.8 34.84 34.69 34.77 9,048,716
08/13/2012 34.66 34.84 34.6175 34.73 9,380,531
08/10/2012 34.84 34.92 34.48 34.64 27,143,770
08/09/2012 36.01 36.19 35.69 35.81 3,006,805
08/08/2012 36.43 36.56 36.08 36.14 2,190,316
08/07/2012 36.2 36.63 36.02 36.43 3,388,438
08/06/2012 35.96 36.34 35.88 36.17 3,052,283
08/03/2012 35.89 36.1 35.63 35.89 3,725,555
08/02/2012 35.42 35.78 35.15 35.4 3,396,191
08/01/2012 35.97 36.02 35.56 35.74 3,427,462
07/31/2012 35.9 36.03 35.62 35.81 3,397,519
07/30/2012 35.97 36 35.73 35.83 3,369,907
07/27/2012 35.55 35.95 35.19 35.81 3,376,441
07/26/2012 35.59 35.87 35.32 35.72 4,049,395
07/25/2012 35.01 35.26 34.92 35.26 3,289,104
07/24/2012 35 35.31 34.54 34.87 2,702,283
07/23/2012 34.59 34.95 34.46 34.86 22,700,270
07/20/2012 35.09 35.39 34.92 34.99 24,093,380
07/19/2012 35.47 35.54 34.695 35.25 24,890,140
07/18/2012 34.93 35.42 34.8 35.39 4,169,503
07/17/2012 34.84 35.12 34.57 35.04 4,454,311
07/16/2012 34.6 34.77 34.44 34.7 3,707,962
07/13/2012 33.86 34.55 33.64 34.54 5,845,885
07/12/2012 32.9 33.55 32.815 33.34 4,777,601
07/11/2012 32.87 33.2 32.6 33.05 5,082,279
07/10/2012 32.88 32.93 32.53 32.79 3,523,070
07/09/2012 33.01 33.01 32.39 32.74 2,950,141
07/06/2012 33.04 33.1199 32.8 32.96 2,519,462
07/05/2012 33.09 33.36 32.89 33.26 3,961,761
07/03/2012 32.75 33.18 32.75 33.16 3,212,636
07/02/2012 32.41 32.75 32.03 32.74 4,937,458
06/29/2012 31.48 32.27 31.43 32.22 6,554,078
06/28/2012 30.78 31.26 30.78 31.22 5,524,888
06/27/2012 30.82 31.1 30.82 30.99 4,639,203
06/26/2012 30.95 31.02 30.51 30.76 5,459,652
06/25/2012 31.38 31.47 30.67 30.83 7,952,248
06/22/2012 32.02 32.18 31.45 31.68 7,147,814
06/21/2012 32.43 32.45 31.9 31.98 5,474,965
06/20/2012 32.34 32.51 32.07 32.34 4,374,735
06/19/2012 32.02 32.45 31.88 32.36 7,773,913
06/18/2012 31.75 31.88 31.62 31.85 4,634,685
06/15/2012 31.6 31.98 31.52 31.9 11,303,660
06/14/2012 31.35 31.56 31.27 31.47 4,843,674
06/13/2012 31.16 31.53 31.09 31.23 5,343,055
06/12/2012 31.58 31.75 31.12 31.35 7,355,602
06/11/2012 31.84 31.9 31.38 31.44 5,920,927
06/08/2012 31.74 31.75 31.02 31.53 10,234,670
06/07/2012 32.27 32.54 31.33 31.49 19,234,140
06/06/2012 32.15 32.24 31.865 31.9 46,077,610
06/05/2012 32.89 33.14 32.575 33.02 9,038,130
06/04/2012 32.31 33.04 32.31 33 15,094,480
06/01/2012 33.51 33.51 32.09 32.35 12,484,560
05/31/2012 33.59 34.19 32.95 34.19 13,612,490
05/30/2012 33.22 33.67 33.03 33.67 8,283,245
05/29/2012 32.6 33.51 32.59 33.5 8,938,693
05/25/2012 32.13 32.63 31.6 32.42 16,187,720
05/24/2012 33.29 33.785 32.11 32.11 60,721,090
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.