KMI: Kinder Morgan, Inc. Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 19.1474

CLOSE 19.1517

Low

LOW 11.2

High

HIGH 23.36

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	14.89	15.5	14.83	15.27
01/05/2016	15.35	15.65	14.99	15.58
01/06/2016	15.16	15.28	14.62	14.77
01/07/2016	14.46	14.86	14.13	14.25
01/08/2016	14.52	15.05	14.16	14.77
01/11/2016	14.87	14.92	13.9	14.16
01/12/2016	14.31	14.61	12.93	13.6
01/13/2016	13.81	14.09	12.75	12.95
01/14/2016	13.06	14.05	12.95	13.98
01/15/2016	13.06	13.55	12.78	13
01/19/2016	13.17	13.42	12.21	12.55
01/20/2016	12.05	12.26	11.2	12.01
01/21/2016	12.83	14.62	12.47	13.88
01/22/2016	14.92	15.82	14.65	15.34
01/25/2016	15.14	15.74	14.18	14.19
01/26/2016	14.4	15.16	14.1	14.97
01/27/2016	14.69	15.3	14.07	14.22
01/28/2016	15.17	15.7	14.89	15.29
01/29/2016	15.57	16.47	15.48	16.45
02/01/2016	15.97	16.05	14.91	15.19
02/02/2016	14.76	14.87	14.4	14.65
02/03/2016	14.87	15.65	14.31	15.61
02/04/2016	15.7	16.2	15.32	15.66
02/05/2016	15.43	15.71	15.04	15.66
02/08/2016	14.94	15.12	13.99	14.92
02/09/2016	14.6	15.4	14.19	14.61
02/10/2016	14.56	15.09	14.03	14.6
02/11/2016	14.06	14.55	13.26	13.96
02/12/2016	14.25	14.97	14.23	14.96
02/16/2016	15.54	15.8	15.34	15.62
02/17/2016	17.46	17.62	16.77	17.18
02/18/2016	17.78	17.95	17.07	17.89
02/19/2016	17.61	17.61	17.02	17.37
02/22/2016	17.92	18.14	17.65	17.9
02/23/2016	17.8	17.9	17.35	17.42
02/24/2016	16.96	17.77	16.72	17.71
02/25/2016	17.46	17.91	17.23	17.75
02/26/2016	18.12	18.21	17.71	17.76
02/29/2016	17.98	18.48	17.82	18.09
03/01/2016	18.28	18.3	17.81	18.11
03/02/2016	18.05	18.7	17.82	18.62
03/03/2016	18.58	19	18.35	18.9
03/04/2016	19.08	19.32	18.07	18.52
03/07/2016	18.58	18.93	18.5	18.79
03/08/2016	18.63	18.69	17.8	17.8
03/09/2016	18.08	18.52	17.88	17.99
03/10/2016	18.1	18.1	17.35	17.71
03/11/2016	18.05	19.01	18.05	18.62
03/14/2016	18.38	18.84	18.19	18.74
03/15/2016	18.53	18.56	17.67	18.07
03/16/2016	18.22	19.01	18.2	18.89
03/17/2016	19.04	19.11	18.78	18.84
03/18/2016	19.2	19.2	18.55	18.73
03/21/2016	18.71	18.77	18.18	18.36
03/22/2016	18.21	18.65	18.21	18.5
03/23/2016	18.47	18.63	17.71	17.75
03/24/2016	17.36	18.09	17	18.09
03/28/2016	18.11	18.13	17.59	17.81
03/29/2016	17.53	17.77	17.19	17.65
03/30/2016	17.94	18.18	17.84	17.86
03/31/2016	17.75	17.97	17.51	17.86
04/01/2016	17.41	17.52	17.05	17.31
04/04/2016	17.32	17.58	17.09	17.19
04/05/2016	17.14	17.3	16.84	17.01
04/06/2016	17.2	17.73	17.11	17.6
04/07/2016	17.49	17.81	17.44	17.53
04/08/2016	17.92	18.11	17.76	17.94
04/11/2016	18.02	18.13	17.78	17.79
04/12/2016	17.89	18.89	17.78	18.76
04/13/2016	18.87	18.87	18.43	18.56
04/14/2016	18.75	18.75	18.39	18.5
04/15/2016	18.29	18.5	18.06	18.16
04/18/2016	17.62	18.56	17.5	18.5
04/19/2016	18.66	19.4	18.56	19.16
04/20/2016	19.01	19.33	18.67	19
04/21/2016	18.95	19.04	18.1	18.16
04/22/2016	18.28	18.41	18.06	18.12
04/25/2016	18.1	18.11	17.4	17.49
04/26/2016	17.73	17.99	17.55	17.9
04/27/2016	18.06	18.68	17.98	18.29
04/28/2016	18.1	18.13	17.58	17.66
04/29/2016	17.74	18.03	17.43	17.76
05/02/2016	17.73	17.76	17.3	17.59
05/03/2016	17.28	17.4	16.95	17.26
05/04/2016	17.25	17.47	16.85	17.15
05/05/2016	17.4	17.69	17.03	17.14
05/06/2016	16.99	17.35	16.83	16.85
05/09/2016	16.85	17.05	16.63	17.01
05/10/2016	17.09	17.39	17	17.18
05/11/2016	17.12	17.28	16.84	17.06
05/12/2016	17.25	17.34	16.92	17.03
05/13/2016	16.94	17.37	16.93	17.13
05/16/2016	17.34	17.48	17.09	17.22
05/17/2016	17.27	17.96	17.12	17.67
05/18/2016	17.65	17.72	16.91	17.04
05/19/2016	16.93	17.37	16.82	17.26
05/20/2016	17.41	17.83	17.32	17.75
05/23/2016	17.53	17.73	17.41	17.43
05/24/2016	17.5	17.56	17.12	17.32
05/25/2016	17.49	17.95	17.47	17.84
05/26/2016	18.02	18.07	17.63	17.92
05/27/2016	17.78	17.91	17.46	17.85
05/31/2016	17.86	18.25	17.85	18.08
06/01/2016	17.85	18.06	17.75	17.96
06/02/2016	17.82	18	17.72	17.96
06/03/2016	17.97	18.14	17.75	17.99
06/06/2016	18.15	18.63	18.14	18.57
06/07/2016	18.7	18.75	18.44	18.46
06/08/2016	18.59	18.6	18.08	18.12
06/09/2016	17.95	18.13	17.75	18.08
06/10/2016	17.85	17.94	17.47	17.51
06/13/2016	17.24	17.72	17.21	17.38
06/14/2016	17.27	17.58	17.07	17.49
06/15/2016	17.45	17.99	17.34	17.65
06/16/2016	17.43	17.66	17.09	17.6
06/17/2016	17.79	18.04	17.7	18.04
06/20/2016	18.32	18.37	18.01	18.1
06/21/2016	18.04	18.95	18.03	18.79
06/22/2016	18.8	18.92	18.42	18.51
06/23/2016	18.71	18.9	18.53	18.9
06/24/2016	17.85	18.42	17.85	17.99
06/27/2016	17.67	17.82	17.16	17.4
06/28/2016	17.69	17.9	17.39	17.71
06/29/2016	17.9	18.75	17.85	18.53
06/30/2016	18.51	18.73	18.32	18.72
07/01/2016	18.68	18.8	18.58	18.7
07/05/2016	18.46	18.52	18	18.29
07/06/2016	18.16	18.31	17.95	18.29
07/07/2016	18.41	18.68	18.16	18.4
07/08/2016	18.62	18.72	18.35	18.54
07/11/2016	19	19.35	18.86	19.22
07/12/2016	19.5	20.07	19.4	19.81
07/13/2016	19.9	20.24	19.67	20.21
07/14/2016	20.3	21.11	20.25	20.9
07/15/2016	21.03	21.11	20.77	21.03
07/18/2016	21	21.9	20.86	21.76
07/19/2016	21.77	22	21.42	21.94
07/20/2016	21.81	22.31	21.55	22.09
07/21/2016	21.2	21.63	20.76	20.95
07/22/2016	21.03	21.37	20.85	21.22
07/25/2016	21.09	21.13	20.83	20.86
07/26/2016	20.75	21.1	20.58	20.73
07/27/2016	20.81	20.92	20.2	20.25
07/28/2016	20.13	20.29	19.9	20.22
07/29/2016	20.13	20.37	19.95	20.33
08/01/2016	20.09	20.15	19.49	19.56
08/02/2016	19.81	20	19.46	19.79
08/03/2016	19.85	20.13	19.63	20.13
08/04/2016	20.07	20.25	19.85	20.12
08/05/2016	20.2	20.45	20.13	20.36
08/08/2016	20.52	21	20.48	20.78
08/09/2016	20.79	20.99	20.4	20.45
08/10/2016	20.59	20.96	20.4	20.46
08/11/2016	20.52	20.9	20.52	20.88
08/12/2016	20.9	21.39	20.85	21.07
08/15/2016	21.27	21.48	21.22	21.3
08/16/2016	21.38	22.08	21.27	21.78
08/17/2016	21.7	21.97	21.46	21.75
08/18/2016	22.15	22.79	22.01	22.71
08/19/2016	22.55	22.6	22.19	22.28
08/22/2016	22.03	22.17	21.59	21.92
08/23/2016	21.96	22.32	21.92	22.09
08/24/2016	22	22.14	21.69	21.81
08/25/2016	21.76	21.86	21.43	21.51
08/26/2016	21.59	21.83	21.38	21.47
08/29/2016	21.39	21.8	21.23	21.77
08/30/2016	21.85	21.95	21.7	21.91
08/31/2016	21.5	21.91	21.41	21.85
09/01/2016	21.76	21.79	21.31	21.61
09/02/2016	21.8	22.04	21.73	21.92
09/06/2016	22.03	22.41	21.76	22.4
09/07/2016	22.46	22.75	22.17	22.7
09/08/2016	22.84	23	22.44	22.69
09/09/2016	22.48	22.48	22.12	22.12
09/12/2016	21.71	22.6	21.45	22.4
09/13/2016	22.12	22.32	21.68	21.86
09/14/2016	21.71	22.01	21.46	21.55
09/15/2016	21.67	21.92	21.54	21.56
09/16/2016	21.28	21.62	21.22	21.47
09/19/2016	21.67	22.22	21.53	21.9
09/20/2016	21.98	22.14	21.87	21.88
09/21/2016	22.09	22.23	21.97	22.14
09/22/2016	22.34	22.44	22.03	22.11
09/23/2016	22.04	22.47	21.87	21.94
09/26/2016	22	22.36	21.71	21.78
09/27/2016	21.6	21.9	21.43	21.83
09/28/2016	21.96	22.76	21.62	22.74
09/29/2016	22.72	23.2	22.48	22.76
09/30/2016	22.89	23.19	22.6	23.13
10/03/2016	23.18	23.36	22.86	23.01
10/04/2016	22.67	22.95	22.21	22.26
10/05/2016	22.57	22.69	22.37	22.38
10/06/2016	22.49	22.63	22.06	22.09
10/07/2016	22.17	22.17	21.57	21.68
10/10/2016	21.84	21.96	21.37	21.42
10/11/2016	21.35	21.38	20.79	20.82
10/12/2016	20.77	21.08	20.72	20.75
10/13/2016	20.65	20.78	20.29	20.55
10/14/2016	20.82	21.06	20.36	20.36
10/17/2016	20.36	20.57	20.14	20.19
10/18/2016	20.39	20.46	19.97	20.18
10/19/2016	20.37	20.74	20.22	20.71
10/20/2016	21.4	21.45	20.9	21.19
10/21/2016	21.06	21.17	20.57	21.11
10/24/2016	21.3	21.64	21.12	21.62
10/25/2016	21.67	21.73	21.29	21.32
10/26/2016	21.15	21.62	20.95	21.49
10/27/2016	21.6	21.65	20.97	20.97
10/28/2016	20.81	20.99	20.37	20.43
10/31/2016	20.4	20.6	20.3	20.43
11/01/2016	20.62	20.65	19.96	20.2
11/02/2016	19.95	19.96	19.43	19.71
11/03/2016	19.74	19.94	19.57	19.93
11/04/2016	19.88	20.18	19.79	19.87
11/07/2016	20.07	20.32	20.02	20.17
11/08/2016	20.02	20.5	20	20.41
11/09/2016	20.31	21.46	20.23	21.32
11/10/2016	21.49	21.98	21.41	21.53
11/11/2016	21.7	21.77	20.48	20.65
11/14/2016	20.6	21.07	20.58	20.97
11/15/2016	21.5	21.85	21.34	21.83
11/16/2016	21.67	21.71	21.11	21.29
11/17/2016	21.45	21.61	21.34	21.38
11/18/2016	21.42	21.76	21.4	21.67
11/21/2016	21.96	22.04	21.86	22.03
11/22/2016	22.01	22.04	21.7	21.89
11/23/2016	21.75	22.03	21.75	21.8
11/25/2016	21.8	21.83	21.58	21.81
11/28/2016	21.8	21.81	21.38	21.43
11/29/2016	21.28	21.41	21.05	21.4
11/30/2016	22.31	22.55	21.88	22.2
12/01/2016	22.4	22.45	21.45	21.49
12/02/2016	21.45	21.7	21.34	21.36
12/05/2016	21.22	21.65	21.16	21.46
12/06/2016	21.27	21.34	20.61	21.12
12/07/2016	21.16	21.29	20.94	21.29
12/08/2016	21.29	21.29	21.01	21.2
12/09/2016	21.2	21.23	21.02	21.09
12/12/2016	21.31	21.72	21.21	21.28
12/13/2016	21.38	21.44	21.06	21.34
12/14/2016	21.2	21.38	20.8	20.82
12/15/2016	20.79	21.14	20.75	21.02
12/16/2016	21.05	21.4	20.94	21.34
12/19/2016	21.3	21.35	20.96	21.01
12/20/2016	21.08	21.14	20.72	20.77
12/21/2016	20.8	21.21	20.72	21.17
12/22/2016	21.01	21.23	20.9	20.99
12/23/2016	20.93	21.21	20.81	21.13
12/27/2016	21.11	21.25	21.05	21.14
12/28/2016	21.15	21.44	20.72	20.73
12/29/2016	20.72	20.9	20.71	20.76
12/30/2016	20.71	20.82	20.62	20.71

Menu

Create your free account now!

KMI: Kinder Morgan, Inc. Historical Data

2016 Historical Chart

Average

Low

High