Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kinder Morgan, Inc. logo
KMI
Kinder Morgan, Inc.
20:00:02
31.59 $
0.0000 (%0.00)
Previous Close: 31.33
Day Low₺30.885
Day High₺31.67
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KMI: Kinder Morgan, Inc. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1429
CLOSE 17.1171

Low

LOW 14.62

High

HIGH 19.83
DATEOPENHIGHLOWCLOSE
01/02/201818.3218.8418.1918.8
01/03/201818.871918.718.96
01/04/201818.9919.118.8619.01
01/05/201819.0719.0818.7518.95
01/08/201818.918.9818.818.86
01/09/201818.851918.8218.94
01/10/20181919.0618.8818.88
01/11/201818.819.2218.7519.2
01/12/201819.2419.6619.1619.52
01/16/201819.6719.8319.3819.39
01/17/201819.5219.6419.3219.57
01/18/201819.519.5218.7719.01
01/19/201819.0419.218.8919.01
01/22/201819.0519.6419.0119.63
01/23/201819.6619.7119.419.45
01/24/201819.5219.5619.1319.14
01/25/201819.219.3218.7918.82
01/26/201818.9818.9918.6918.77
01/29/201818.7718.8318.5718.71
01/30/201818.518.5418.2218.23
01/31/201818.2718.3817.9517.98
02/01/201818.0218.0817.8118.06
02/02/201817.917.9317.4617.5
02/05/201817.2817.4816.5716.81
02/06/201816.617.3816.5617.33
02/07/201817.317.5417.2317.29
02/08/201817.3317.5616.816.8
02/09/201816.9617.3916.6217.24
02/12/201817.3517.4417.0517.3
02/13/201817.217.4517.1417.39
02/14/201817.2117.5817.1517.45
02/15/201817.5817.6517.1517.31
02/16/201817.2617.3416.9617.06
02/20/201817.0517.1916.917
02/21/201816.9717.0616.7516.75
02/22/201816.8417.0416.6116.66
02/23/201816.717.0316.6417.01
02/26/201817.0617.0616.7616.92
02/27/201816.9316.9516.6416.64
02/28/201816.7516.7616.1916.2
03/01/201816.1816.2915.9616.21
03/02/201816.1216.1815.8616.1
03/05/201816.0316.2815.9516.21
03/06/201816.2816.291616.11
03/07/201816.0216.1615.9716.05
03/08/201816.116.115.9516.01
03/09/201816.1216.3316.116.33
03/12/201816.3116.6116.2116.55
03/13/201816.6116.6116.416.5
03/14/201816.5916.616.3516.42
03/15/201816.4516.5115.0716.31
03/16/201816.2716.516.1216.41
03/19/201816.416.415.8716
03/20/201816.0516.1915.4715.61
03/21/201815.911615.6915.91
03/22/201815.7415.7915.3615.36
03/23/201815.415.4914.9915.01
03/26/201815.115.1814.8215.13
03/27/201815.1915.4114.9215.09
03/28/201815.0915.1914.7614.81
03/29/201814.8415.1214.7915.06
04/02/201815.0215.1614.7714.9
04/03/201814.9615.0214.6915.01
04/04/201814.8915.2114.7315.16
04/05/201815.2415.6315.1715.5
04/06/201815.4115.4615.0315.17
04/09/201815.2715.4114.9815.1
04/10/201815.1515.6815.0815.61
04/11/201815.4915.6615.2915.35
04/12/201815.415.4215.2315.34
04/13/201815.415.4315.2515.33
04/16/201815.3915.7515.2915.68
04/17/201815.7816.0515.7516.02
04/18/201816.1516.3216.1216.17
04/19/201816.816.9816.4316.54
04/20/201816.5816.6216.3716.47
04/23/201816.416.4816.2616.44
04/24/201816.516.5116.1816.27
04/25/201816.216.2915.9716.26
04/26/201816.316.3316.0616.22
04/27/201815.9716.1315.8315.95
04/30/201815.9416.0215.8215.82
05/01/201815.7916.0215.7716.02
05/02/201815.9616.2115.916.16
05/03/201816.1716.2215.6915.82
05/04/201815.7516.1815.7416.11
05/07/201816.1916.4816.1816.21
05/08/201816.316.316.0416.07
05/09/201816.2116.5216.1816.45
05/10/201816.5516.6716.416.5
05/11/201816.5716.6516.4616.51
05/14/201816.5516.716.5216.64
05/15/201816.6516.6716.4116.44
05/16/201816.4416.4816.3216.4
05/17/201816.4516.5116.2416.3
05/18/201816.2916.3316.0216.07
05/21/201816.1116.1615.9515.98
05/22/20181616.1415.8715.94
05/23/201815.8516.2115.816.19
05/24/201816.1416.1415.8515.88
05/25/201815.7515.915.5815.89
05/29/201816.3516.4615.9916.04
05/30/201816.1116.6516.116.56
05/31/201816.5216.7416.4516.68
06/01/201816.7316.9816.6616.9
06/04/201816.9417.0716.816.94
06/05/201816.8617.1116.8316.84
06/06/201816.8916.9616.6716.72
06/07/201816.7717.116.7517.06
06/08/201817.0717.116.7516.85
06/11/201816.8317.2116.7717.15
06/12/201817.1417.216.9116.93
06/13/201816.9116.9316.6616.74
06/14/201816.7916.9716.7616.95
06/15/201816.8816.9616.7116.77
06/18/201816.817.1916.7717.16
06/19/201817.0217.431717.35
06/20/201817.4717.6617.417.49
06/21/201817.4117.4517.1117.16
06/22/201817.4417.6617.3717.39
06/25/201817.417.4317.117.17
06/26/201817.4217.6217.2717.55
06/27/201817.617.8617.617.64
06/28/201817.6517.7717.4117.48
06/29/201817.5517.7617.4617.67
07/02/201817.617.617.3217.43
07/03/201817.5917.7517.5617.69
07/05/201817.7617.8217.5817.58
07/06/201817.617.9817.617.93
07/09/201817.9918.1517.9318.1
07/10/201818.1518.2518.0818.22
07/11/201818.0518.2517.7517.86
07/12/201817.9118.0417.7718.03
07/13/201817.9918.1517.8717.91
07/16/201817.921817.7317.8
07/17/201817.7117.7817.5617.69
07/18/201817.617.8817.5217.78
07/19/201817.9918.4517.917.99
07/20/201817.9718.0717.6817.69
07/23/201817.7717.8417.5917.7
07/24/201817.7417.8217.5817.65
07/25/201817.5217.9417.4117.9
07/26/201817.9218.1617.8818.03
07/27/201818.0318.1417.7217.9
07/30/201817.8317.9617.6917.75
07/31/201817.7717.917.617.78
08/01/201817.717.7317.4117.53
08/02/201817.4517.7717.3517.68
08/03/201817.6717.7817.5317.62
08/06/201817.6618.0217.617.95
08/07/201818.0518.1617.9417.98
08/08/201817.921817.8717.92
08/09/201817.9618.0917.9217.94
08/10/201817.9118.2517.8618.17
08/13/201818.1518.1717.817.84
08/14/201817.9418.1117.917.95
08/15/201817.8717.8917.4817.73
08/16/201817.8518.0417.7917.82
08/17/201817.818.0117.7517.95
08/20/20181818.0217.8517.91
08/21/201818.0118.1217.9517.96
08/22/20181818.3317.9918.28
08/23/201818.2318.2717.9617.98
08/24/201818.0618.1817.9117.97
08/27/201817.9918.0917.8617.97
08/28/201817.941817.7917.81
08/29/201817.8417.9717.7517.88
08/30/201817.8817.917.617.78
08/31/201817.7617.7617.617.7
09/04/201817.6617.717.5417.62
09/05/201817.5517.8417.2917.79
09/06/201817.7417.8717.5917.67
09/07/201817.5617.8617.5117.82
09/10/201817.8718.0117.6817.69
09/11/201817.6818.1117.618.01
09/12/201818.0518.318.0118.16
09/13/201818.2118.318.118.3
09/14/201818.2618.2717.8418.06
09/17/201818.218.3418.0718.17
09/18/201818.2118.418.118.12
09/19/201818.1618.318.0218.26
09/20/201818.3318.3518.0218.04
09/21/201818.0518.217.9818.06
09/24/201818.1618.2117.717.89
09/25/201817.9217.9917.717.88
09/26/201817.8317.8717.617.61
09/27/201817.6217.6617.4317.56
09/28/201817.5717.9117.5417.73
10/01/201817.7618.1917.7118.18
10/02/201818.1418.2717.9618.08
10/03/201818.1118.3818.0718.24
10/04/201818.2518.3618.0818.27
10/05/201818.2618.3217.9318.06
10/08/201817.9718.2417.9418.21
10/09/201818.3718.6118.2318.57
10/10/201818.5718.6717.9818
10/11/201817.9317.9417.3417.42
10/12/201817.617.7617.2217.51
10/15/201817.5617.7217.4717.54
10/16/201817.6118.0217.5217.92
10/17/201817.918.0717.7717.95
10/18/201817.8318.4717.7817.94
10/19/201817.9118.1817.8417.98
10/22/20181818.0217.4117.44
10/23/201817.2217.2416.7117.04
10/24/201817.0517.0816.4816.51
10/25/201816.7316.816.516.58
10/26/201816.5516.7516.2416.59
10/29/201816.7216.8716.2816.46
10/30/201816.2716.7816.2716.76
10/31/201816.8917.216.8317.02
11/01/201817.0917.3516.9717.16
11/02/201817.2317.3216.7516.86
11/05/201817.0317.2916.9817.26
11/06/201817.2917.4617.1517.45
11/07/201817.6517.7617.3317.5
11/08/201817.4417.7917.4217.56
11/09/201817.417.6517.3317.53
11/12/201817.6517.7117.4517.47
11/13/201817.517.6917.117.18
11/14/201817.3517.4416.8816.94
11/15/201816.8817.2316.717.17
11/16/201817.1617.3517.1217.28
11/19/201817.217.4617.1817.42
11/20/201817.2517.3316.8716.96
11/21/201817.0417.4116.9317.17
11/23/201816.916.9416.5416.61
11/26/201816.716.8716.6916.72
11/27/201816.7316.7716.5316.73
11/28/201816.7116.8716.3216.86
11/29/201816.821716.7316.87
11/30/201816.8717.0816.7317.07
12/03/201817.2217.4417.1517.3
12/04/201817.2817.3816.6416.68
12/06/201816.4416.4915.9816.46
12/07/201816.6816.8816.3416.35
12/10/201816.1916.2515.7216.04
12/11/201816.2716.3615.9816.12
12/12/201816.2916.4816.216.23
12/13/201816.2416.6716.2116.41
12/14/201816.2616.4516.1316.17
12/17/201816.1416.3615.7315.84
12/18/201815.8515.9615.4515.53
12/19/201815.5816.0215.3915.57
12/20/201815.5715.7915.3615.55
12/21/201815.4315.9415.4215.57
12/24/201815.3415.4914.7114.71
12/26/201814.8115.6414.6215.64
12/27/201815.3715.5514.9715.51
12/28/201815.5115.5815.1415.29
12/31/201815.3115.4615.1515.38