Quantcast

Historical Stock Prices

KMI 
$17.98
*  
0.04
0.22%
Get KMI Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/15/2018 17.56 17.72 17.47 17.54 13,039,510
10/12/2018 17.6 17.76 17.22 17.51 19,466,580
10/11/2018 17.93 17.94 17.34 17.42 25,671,440
10/10/2018 18.57 18.67 17.98 18 25,970,520
10/09/2018 18.37 18.61 18.23 18.57 16,029,900
10/08/2018 17.97 18.24 17.94 18.21 10,667,040
10/05/2018 18.26 18.32 17.93 18.06 16,178,150
10/04/2018 18.25 18.36 18.08 18.27 10,073,010
10/03/2018 18.11 18.38 18.07 18.24 8,861,304
10/02/2018 18.14 18.275 17.96 18.08 9,606,654
10/01/2018 17.76 18.19 17.71 18.18 12,649,920
09/28/2018 17.57 17.91 17.54 17.73 14,474,520
09/27/2018 17.62 17.66 17.435 17.56 17,105,040
09/26/2018 17.83 17.87 17.6 17.61 9,732,496
09/25/2018 17.92 17.9873 17.7 17.88 15,042,050
09/24/2018 18.16 18.21 17.7 17.89 15,519,540
09/21/2018 18.05 18.2 17.98 18.06 16,882,500
09/20/2018 18.329 18.35 18.02 18.04 12,964,730
09/19/2018 18.16 18.3 18.02 18.26 8,450,614
09/18/2018 18.21 18.4 18.1 18.12 10,703,540
09/17/2018 18.2 18.34 18.07 18.17 8,509,011
09/14/2018 18.26 18.27 17.8401 18.06 10,490,170
09/13/2018 18.21 18.3 18.1 18.3 8,170,372
09/12/2018 18.05 18.3 18.01 18.16 14,963,900
09/11/2018 17.68 18.11 17.6 18.01 10,706,940
09/10/2018 17.87 18.01 17.685 17.69 11,581,020
09/07/2018 17.56 17.86 17.51 17.82 9,290,920
09/06/2018 17.74 17.87 17.592 17.67 10,598,610
09/05/2018 17.55 17.835 17.29 17.79 13,386,470
09/04/2018 17.66 17.7 17.535 17.62 9,022,380
08/31/2018 17.76 17.76 17.6 17.7 8,889,585
08/30/2018 17.88 17.9 17.6 17.78 9,695,694
08/29/2018 17.84 17.97 17.75 17.88 7,889,753
08/28/2018 17.94 18 17.79 17.81 6,884,197
08/27/2018 17.99 18.085 17.86 17.97 8,176,263
08/24/2018 18.06 18.18 17.91 17.97 9,534,327
08/23/2018 18.23 18.27 17.96 17.98 9,732,708
08/22/2018 18 18.33 17.99 18.28 9,857,293
08/21/2018 18.01 18.12 17.95 17.96 6,507,521
08/20/2018 18 18.02 17.85 17.91 8,589,945
08/17/2018 17.8 18.01 17.75 17.95 8,150,696
08/16/2018 17.85 18.035 17.785 17.82 10,218,060
08/15/2018 17.87 17.89 17.48 17.73 11,337,090
08/14/2018 17.94 18.11 17.9 17.95 7,726,043
08/13/2018 18.15 18.17 17.8 17.84 11,383,960
08/10/2018 17.91 18.25 17.86 18.17 12,689,010
08/09/2018 17.96 18.085 17.915 17.94 11,738,920
08/08/2018 17.92 18 17.87 17.92 9,039,948
08/07/2018 18.05 18.16 17.94 17.98 14,012,070
08/06/2018 17.66 18.02 17.6 17.95 12,284,500
08/03/2018 17.67 17.78 17.53 17.62 19,225,730
08/02/2018 17.45 17.77 17.345 17.68 17,189,550
08/01/2018 17.7 17.73 17.41 17.53 9,874,241
07/31/2018 17.77 17.895 17.595 17.78 19,014,980
07/30/2018 17.83 17.96 17.69 17.75 11,211,810
07/27/2018 18.03 18.1355 17.72 17.9 12,034,810
07/26/2018 17.92 18.155 17.88 18.03 10,606,790
07/25/2018 17.52 17.94 17.41 17.9 14,260,480
07/24/2018 17.74 17.82 17.58 17.65 17,545,530
07/23/2018 17.77 17.84 17.5945 17.7 8,725,297
07/20/2018 17.97 18.07 17.675 17.69 11,395,950
07/19/2018 17.99 18.445 17.9 17.99 19,237,290
*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