Quantcast

Kinder Morgan, Inc. Common Stock Historical Stock Prices

KMI 
$17.47
*  
0.15
0.87%
Get KMI Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 17.32 17.61 17.29 17.47 18,946,741
01/16/2019 17.34 17.61 17.29 17.47 18,462,180
01/15/2019 17.22 17.41 17.17 17.32 16,186,940
01/14/2019 16.91 17.305 16.91 17.23 17,766,330
01/11/2019 17.21 17.4 16.95 17.11 25,972,830
01/10/2019 17.18 17.37 17.02 17.36 16,985,930
01/09/2019 17.3 17.37 17.05 17.26 19,882,060
01/08/2019 16.75 17.17 16.66 17.14 19,919,940
01/07/2019 16.3 16.63 16.21 16.59 12,780,740
01/04/2019 15.97 16.31 15.95 16.24 12,024,790
01/03/2019 15.87 16.05 15.53 15.71 18,258,950
01/02/2019 15.2 15.94 15.1 15.8 15,664,230
12/31/2018 15.31 15.455 15.15 15.38 17,005,540
12/28/2018 15.51 15.58 15.14 15.29 17,581,980
12/27/2018 15.37 15.545 14.97 15.51 20,515,590
12/26/2018 14.81 15.64 14.6201 15.64 17,278,800
12/24/2018 15.34 15.49 14.71 14.71 14,096,190
12/21/2018 15.43 15.94 15.42 15.57 28,794,440
12/20/2018 15.57 15.79 15.36 15.55 26,283,780
12/19/2018 15.58 16.015 15.39 15.57 20,368,320
12/18/2018 15.85 15.96 15.45 15.53 17,395,930
12/17/2018 16.14 16.365 15.725 15.84 15,758,300
12/14/2018 16.26 16.45 16.13 16.17 10,707,560
12/13/2018 16.24 16.67 16.21 16.41 14,054,640
12/12/2018 16.29 16.4772 16.2 16.23 15,904,470
12/11/2018 16.27 16.36 15.98 16.12 12,001,800
12/10/2018 16.19 16.25 15.72 16.04 16,803,370
12/07/2018 16.68 16.88 16.34 16.35 15,298,390
12/06/2018 16.44 16.49 15.98 16.46 22,215,610
12/04/2018 17.28 17.38 16.64 16.68 21,029,170
12/03/2018 17.22 17.44 17.15 17.3 15,732,180
11/30/2018 16.87 17.08 16.7287 17.07 20,395,220
11/29/2018 16.82 17 16.725 16.87 15,318,360
11/28/2018 16.71 16.87 16.32 16.86 16,858,020
11/27/2018 16.73 16.775 16.53 16.73 12,341,280
11/26/2018 16.7 16.87 16.69 16.72 12,724,360
11/23/2018 16.9 16.94 16.54 16.61 8,137,585
11/21/2018 17.04 17.41 16.93 17.17 13,308,610
11/20/2018 17.25 17.33 16.87 16.96 14,925,110
11/19/2018 17.2 17.46 17.18 17.42 16,273,140
11/16/2018 17.16 17.35 17.12 17.28 10,171,290
11/15/2018 16.88 17.23 16.705 17.17 18,447,990
11/14/2018 17.35 17.44 16.88 16.94 14,919,000
11/13/2018 17.5 17.69 17.1 17.18 14,875,940
11/12/2018 17.65 17.71 17.45 17.47 13,006,270
11/09/2018 17.4 17.65 17.33 17.53 10,120,160
11/08/2018 17.44 17.79 17.42 17.56 14,210,530
11/07/2018 17.65 17.76 17.325 17.5 9,684,398
11/06/2018 17.29 17.46 17.15 17.45 9,787,758
11/05/2018 17.03 17.29 16.975 17.26 11,203,180
11/02/2018 17.23 17.32 16.75 16.86 14,811,480
11/01/2018 17.09 17.35 16.97 17.16 13,184,890
10/31/2018 16.89 17.2 16.83 17.02 19,927,750
10/30/2018 16.27 16.78 16.27 16.76 20,912,790
10/29/2018 16.72 16.87 16.28 16.46 18,016,620
10/26/2018 16.55 16.75 16.235 16.59 30,124,240
10/25/2018 16.73 16.8 16.5 16.58 22,186,820
10/24/2018 17.05 17.0848 16.48 16.51 20,300,480
10/23/2018 17.22 17.24 16.71 17.04 24,566,500
10/22/2018 18 18.02 17.41 17.44 17,902,210
10/19/2018 17.91 18.18 17.84 17.98 19,573,190
10/18/2018 17.83 18.47 17.784 17.94 21,507,020
10/17/2018 17.9 18.07 17.77 17.95 15,478,990
10/16/2018 17.61 18.02 17.52 17.92 11,529,160
*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?

Smart Portfolio