Kinder Morgan, Inc. Historical Stock Prices

KMI 
$39.86
*  
0.40
0.99%
Get KMI Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.21  40.31  39.75  39.86 9,045,430
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
08/20/2014 41.41 41.82 41.24 41.6 13,096,570
08/19/2014 40.95 41.56 40.89 41.42 20,087,350
08/18/2014 41.16 41.28 40.835 41.14 27,728,150
08/15/2014 40.67 41.5 40.38 41.43 40,436,680
08/14/2014 39.15 39.95 38.84 39.88 26,689,680
08/13/2014 38.73 39.107 37.86 38.77 29,508,300
08/12/2014 38.94 39.2 38.08 38.73 39,387,350
08/11/2014 42.41 42.49 37.62 39.37 139,941,000
08/08/2014 35.53 36.15 35.43 36.12 3,215,006
08/07/2014 35.7 35.84 35.2 35.37 3,533,122
08/06/2014 35.54 35.9199 35.41 35.56 3,232,889
08/05/2014 36.07 36.16 35.5 35.54 3,442,433
08/04/2014 35.61 36.35 35.3701 36.25 4,080,692
08/01/2014 35.96 35.99 35.21 35.49 5,792,525
07/31/2014 37.12 37.18 35.97 35.98 8,244,051
07/30/2014 37.32 37.59 36.982 37.3 4,308,365
07/29/2014 37.39 37.64 37.13 37.17 4,167,543
07/28/2014 37.95 37.95 37.55 37.79 3,363,876
07/25/2014 37.84 38.02 37.73 37.9 2,874,209
07/24/2014 37.89 37.95 37.625 37.88 4,601,491
07/23/2014 37.75 37.81 37.6 37.7 3,799,516
07/22/2014 37.75 38.05 37.63 37.65 4,266,879
07/21/2014 37.55 37.68 37.29 37.61 6,287,435
07/18/2014 36.98 37.59 36.8 37.55 7,537,268
07/17/2014 36.1 37.36 35.95 36.81 10,018,650
07/16/2014 36.15 36.94 36.01 36.91 8,744,555
07/15/2014 35.96 36.21 35.81 36.17 4,175,417
07/14/2014 35.8 36.17 35.73 35.97 2,921,211
07/11/2014 35.63 35.72 35.45 35.63 3,084,636
07/10/2014 35.5 35.78 35.36 35.68 2,876,936
07/09/2014 35.6 35.8 35.38 35.79 6,419,104
07/08/2014 35.56 35.64 35.2 35.53 3,771,191
07/07/2014 35.57 35.71 35.51 35.61 3,861,024
07/03/2014 35.9 35.97 35.54 35.65 2,896,314
07/02/2014 36.1 36.21 35.73 35.75 4,721,258
07/01/2014 36.3 36.32 35.9 36.05 6,227,291
06/30/2014 36.12 36.37 35.95 36.26 4,032,010
06/27/2014 35.97 36.2 35.9 36.04 10,016,290
06/26/2014 35.93 36.02 35.645 36 3,003,450
06/25/2014 35.93 36 35.53 35.97 6,107,759
06/24/2014 36.07 36.33 36.04 36.11 6,369,378
06/23/2014 36.04 36.04 35.71 36.01 5,985,427
06/20/2014 35.66 36.5 35.51 36.03 9,163,524
06/19/2014 35.1 35.4 34.89 35.4 7,080,445
06/18/2014 35 35.17 34.62 35.07 6,750,254
06/17/2014 35.38 35.48 34.95 34.97 7,209,576
06/16/2014 35.22 35.515 35 35.38 5,432,754
06/13/2014 34.96 35.2 34.83 35.19 3,011,258
06/12/2014 34.9 35 34.76 34.91 4,304,989
06/11/2014 34.96 35.05 34.81 34.9 2,874,003
06/10/2014 34.97 35.19 34.9 35.07 3,965,859
06/09/2014 35.1 35.39 34.96 35.06 4,041,290
06/06/2014 34.87 35.28 34.7 35.08 5,740,928
06/05/2014 34.21 34.76 34.15 34.62 5,875,162
06/04/2014 33.93 34.27 33.8297 34.05 5,532,433
06/03/2014 33.68 33.89 33.55 33.82 6,188,910
06/02/2014 33.45 33.8 33.325 33.72 4,220,218
05/30/2014 33.5 33.54 33.265 33.39 8,654,508
05/29/2014 33.66 33.74 33.48 33.6 4,361,357
05/28/2014 33.72 33.77 33.29 33.59 10,312,570
05/27/2014 33.75 33.81 33.51 33.6 3,855,647
05/23/2014 33.98 33.98 33.49 33.68 3,851,791
05/22/2014 33.48 33.95 33.48 33.77 4,875,466
05/21/2014 33.3 33.49 33.23 33.44 3,860,436
05/20/2014 33.32 33.41 33.15 33.25 5,726,722
05/19/2014 33.39 33.52 33.13 33.32 7,084,045
05/16/2014 33.5 33.7 33.3 33.45 10,347,430
05/15/2014 33.75 33.83 33.01 33.45 10,397,820
05/14/2014 32.55 33.36 32.52 33.17 5,335,151
05/13/2014 32.41 32.52 32.29 32.44 4,153,075
05/12/2014 32.36 32.56 32.1 32.38 5,591,626
05/09/2014 32.5 32.62 32.1 32.15 4,493,332
05/08/2014 32.78 33.05 32.44 32.52 4,613,155
05/07/2014 32.71 32.86 32.57 32.78 4,042,636
05/06/2014 32.87 32.93 32.38 32.55 6,673,017
05/05/2014 32.55 32.86 32.55 32.74 3,949,020
05/02/2014 32.59 32.88 32.55 32.72 5,151,383
05/01/2014 32.71 32.77 32.3 32.6 5,955,156
04/30/2014 32.93 32.95 32.59 32.66 4,696,936
04/29/2014 32.63 33.2 32.5 33.02 5,545,941
04/28/2014 32.72 32.94 32.26 32.38 6,946,017
04/25/2014 33.69 33.69 33 33 7,112,723
04/24/2014 33.72 33.89 33.6 33.68 5,201,860
04/23/2014 33.55 33.98 33.48 33.61 5,404,196
04/22/2014 33.44 33.59 33.16 33.45 4,669,813
04/21/2014 33.91 33.98 33.15 33.4 5,303,883
04/17/2014 32.61 33.95 32.52 33.77 9,639,951
04/16/2014 33.1 33.3501 33.01 33.31 5,407,724
04/15/2014 32.39 32.93 32.303 32.9 5,422,958
04/14/2014 32.69 32.69 32.24 32.44 4,283,805
04/11/2014 32.63 32.85 32.21 32.29 4,517,965
04/10/2014 32.92 33.25 32.53 32.68 4,469,433
04/09/2014 33.08 33.09 32.55 32.92 8,765,691
04/08/2014 32.32 33.08 32.24 33.05 5,535,126
04/07/2014 32.98 33 32.21 32.24 5,075,515
04/04/2014 33.11 33.41 32.9 33.02 4,207,517
04/03/2014 32.94 33.01 32.79 32.96 3,219,426
04/02/2014 32.83 32.89 32.67 32.81 3,101,249
04/01/2014 32.6 32.89 32.38 32.88 4,153,062
03/31/2014 32.24 32.59 32.04 32.49 4,057,142
03/28/2014 32.46 32.48 32.04 32.14 4,772,122
03/27/2014 31.84 32.391 31.76 32.3 5,980,584
03/26/2014 31.69 32.03 31.68 31.84 6,136,609
03/25/2014 31.45 31.63 31.37 31.61 4,612,569
03/24/2014 31.32 31.62 31.18 31.39 4,438,661
03/21/2014 31.73 31.79 31.13 31.15 7,637,563
03/20/2014 30.95 31.49 30.8114 31.48 4,707,807
03/19/2014 31.63 31.67 30.98 31.06 5,843,562
03/18/2014 31.68 31.85 31.54 31.56 3,638,531
03/17/2014 31.77 31.79 31.15 31.68 6,366,736
03/14/2014 31.05 31.895 31 31.7 7,393,050
03/13/2014 31.31 31.48 30.93 30.96 10,796,510
03/12/2014 31.48 31.6 31.27 31.29 11,104,650
03/11/2014 31.7 31.91 31.535 31.59 10,244,680
03/10/2014 32.02 32.17 31.75 31.8 6,720,878
03/07/2014 32.43 32.47 31.97 32 9,107,709
03/06/2014 32.44 32.49 32.235 32.29 5,284,386
03/05/2014 32.3 32.55 32.16 32.2 6,326,100
03/04/2014 31.9 32.18 31.79 32.05 6,802,858
03/03/2014 31.72 31.78 31.49 31.64 7,994,322
02/28/2014 31.94 32.01 31.71 31.85 8,643,886
02/27/2014 32.05 32.3 31.78 31.87 10,290,570
02/26/2014 32.9 32.93 32.08 32.17 10,362,880
02/25/2014 32.27 33.115 32.21 32.89 14,889,860
02/24/2014 32.28 32.61 31.45 32.1 24,355,480
02/21/2014 33.38 33.55 33.01 33.03 6,384,612
02/20/2014 33.33 33.37 32.85 33.23 8,088,135
02/19/2014 33.7 33.77 33.08 33.15 5,968,638
02/18/2014 33.81 33.93 33.63 33.71 4,523,196
02/14/2014 33.7 33.87 33.54 33.78 4,395,123
02/13/2014 33.74 33.93 33.56 33.66 5,474,543
02/12/2014 33.95 34.14 33.71 33.83 4,010,068
02/11/2014 33.91 34.1 33.85 33.94 6,609,602
02/10/2014 33.97 33.97 33.46 33.79 4,660,399
02/07/2014 33.9 34.08 33.7 33.99 5,681,943
02/06/2014 33.25 33.8 33.18 33.63 5,342,510
02/05/2014 33.5 33.58 33.01 33.24 5,314,005
02/04/2014 33.5 33.82 33.3 33.66 7,952,544
02/03/2014 34.06 34.19 33.25 33.32 9,047,849
01/31/2014 33.98 34.485 33.6 34.01 6,403,373
01/30/2014 34.71 34.71 34.26 34.32 5,677,283
01/29/2014 35.15 35.16 33.65 34.1 13,417,920
01/28/2014 35.57 35.96 35.53 35.89 5,712,717
01/27/2014 35.755 35.84 35.38 35.66 6,743,319
01/24/2014 35.83 35.9 35.42 35.47 6,045,970
01/23/2014 36.23 36.3 35.81 36.04 5,692,625
01/22/2014 35.91 36.45 35.75 36.39 7,546,240
01/21/2014 35.96 35.96 35.68 35.74 6,741,435
01/17/2014 35.6 35.67 35.5 35.57 8,486,419
01/16/2014 35.61 35.88 35.44 35.55 8,401,532
01/15/2014 35.5 35.68 35.44 35.49 6,331,179
01/14/2014 35.73 35.78 35.43 35.5 8,893,088
01/13/2014 35.89 35.96 35.45 35.46 4,100,211
01/10/2014 36.07 36.2 35.8 35.9 3,981,191
01/09/2014 36.18 36.265 35.765 35.91 5,884,168
01/08/2014 36.31 36.34 35.85 36 2,977,152
01/07/2014 36.04 36.264 35.94 36.19 3,167,688
01/06/2014 36.06 36.1 35.575 35.95 3,853,335
01/03/2014 35.91 36.11 35.75 35.97 2,736,310
01/02/2014 35.99 36.25 35.75 35.91 4,214,292
12/31/2013 36.31 36.51 35.93 36 4,907,662
12/30/2013 35.98 36.355 35.95 36.21 3,588,196
12/27/2013 35.8 35.94 35.52 35.91 2,083,092
12/26/2013 35.62 35.81 35.59 35.71 3,119,732
12/24/2013 35.56 35.62 35.35 35.51 2,278,858
12/23/2013 35.35 35.78 35.25 35.49 4,446,445
12/20/2013 34.86 35.22 34.47 35.22 7,350,553
12/19/2013 34.28 35.01 33.92 34.76 8,860,410
12/18/2013 33.5 34.48 33.45 34.33 11,788,670
12/17/2013 32.68 33.6 32.62 33.43 11,145,510
12/16/2013 33.02 33.02 32.58 32.7 7,588,734
12/13/2013 32.87 33.07 32.62 32.83 5,011,772
12/12/2013 32.55 32.985 32.3 32.88 8,266,451
12/11/2013 32.9 32.94 32.53 32.58 6,803,110
12/10/2013 33.3 33.35 32.86 32.89 8,172,457
12/09/2013 33.46 33.76 33.3 33.35 5,421,451
12/06/2013 33.18 33.77 33.054 33.51 8,182,699
12/05/2013 33.41 33.44 32.82 32.98 10,321,340
12/04/2013 34.62 34.62 32.87 33.43 18,343,910
12/03/2013 35.11 35.175 34.89 35.04 3,942,975
12/02/2013 35.54 35.69 34.93 35.2 3,241,440
11/29/2013 35.83 36.039 35.46 35.54 2,441,327
11/27/2013 35.82 36.27 35.67 35.84 3,789,780
11/26/2013 35.92 35.95 35.67 35.86 4,763,825
11/25/2013 35.56 36.08 35.53 35.92 3,137,567
11/22/2013 35.28 35.58 35.2 35.52 2,670,495
11/21/2013 35.42 35.45 35.21 35.28 2,372,061
11/20/2013 35.26 35.57 35.16 35.28 3,473,076
11/19/2013 35.5 35.61 35.14 35.27 5,324,532
11/18/2013 35.33 35.79 35.22 35.62 5,198,962
11/15/2013 35.2 35.35 35.005 35.35 4,398,925
11/14/2013 34.57 35.24 34.53 35.02 4,001,259
11/13/2013 34.55 34.59 34.3477 34.53 4,260,297
11/12/2013 34.73 34.9 34.55 34.6 2,956,760
11/11/2013 35.03 35.08 34.63 34.7 2,584,960
11/08/2013 34.76 35 34.5 35 4,242,882
11/07/2013 35.2 35.3 34.725 34.78 4,744,769
11/06/2013 35.25 35.26 34.94 35.16 4,229,090
11/05/2013 35 35.265 34.97 35.11 3,680,907
11/04/2013 35.43 35.48 34.69 35.23 4,964,680
11/01/2013 35.24 35.44 34.94 35.31 3,329,447
10/31/2013 35.49 35.57 35.16 35.31 3,760,965
10/30/2013 35.9 35.905 35.2847 35.56 3,295,156
10/29/2013 35.92 36.04 35.57 35.78 3,921,192
10/28/2013 36.58 36.6 36 36.1 21,581,660
10/25/2013 36.45 36.6801 36.3 36.49 14,528,680
10/24/2013 36.05 36.445 35.96 36.4 14,562,170
10/23/2013 36.19 36.25 35.77 35.95 5,051,818
10/22/2013 35.53 36.3 35.26 36.21 8,437,502
10/21/2013 35.47 35.54 35.26 35.42 7,018,048
10/18/2013 35.38 35.51 35.195 35.33 8,480,100
10/17/2013 35.52 35.58 34.6654 35.22 8,866,279
10/16/2013 35.36 35.68 35.19 35.62 5,404,084
10/15/2013 35.15 35.43 34.96 35.05 6,115,026
10/14/2013 35.4 35.46 35.065 35.26 5,822,145
10/11/2013 35.13 35.595 34.98 35.49 3,424,063
10/10/2013 35.06 35.29 34.86 35.28 3,482,485
10/09/2013 34.6 34.86 34.5 34.79 3,989,601
10/08/2013 35 35.06 34.58 34.59 3,667,812
10/07/2013 35.15 35.21 34.75 35.02 5,043,607
10/04/2013 35.4 35.64 35.18 35.4 3,650,642
10/03/2013 35.72 35.76 35.11 35.37 4,079,306
10/02/2013 35.97 36 35.34 35.85 3,871,780
10/01/2013 35.63 36.1299 35.49 36.1 3,880,474
09/30/2013 35.65 35.715 35.34 35.57 4,493,213
09/27/2013 35.88 36.1 35.74 35.84 3,310,426
09/26/2013 35.99 36.2 35.85 35.98 2,452,927
09/25/2013 36.28 36.32 35.8475 35.97 3,836,873
09/24/2013 35.98 36.34 35.95 36.19 2,771,237
09/23/2013 36.09 36.2 35.8945 36.04 2,758,733
09/20/2013 36.83 36.9 36.02 36.21 10,778,480
09/19/2013 36.39 36.8801 36.36 36.78 7,241,866
09/18/2013 35.59 36.3 35.25 36.26 11,145,770
09/17/2013 34.75 34.92 34.54 34.72 7,178,304
09/16/2013 35.3 35.53 34.705 34.72 6,752,243
09/13/2013 35.61 35.8 34.97 35.08 7,484,303
09/12/2013 35.82 36.32 35.61 35.61 4,975,376
09/11/2013 37.08 37.17 35.721 36.01 8,210,703
09/10/2013 36.33 37.06 36.01 37.05 8,375,769
09/09/2013 35.46 36.37 35.4 36.33 10,727,840
09/06/2013 35.63 36.24 35.205 35.22 9,955,372
09/05/2013 35.31 35.675 34.8225 35.5 18,144,990
09/04/2013 37.22 37.34 35.29 35.3 24,869,050
09/03/2013 38.18 38.295 37.26 37.57 5,906,296
08/30/2013 38 38.05 37.68 37.93 5,491,167
08/29/2013 37.06 37.84 36.82 37.84 5,132,872
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?